CLNN(CLNN)
CLNN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $6.85 | $6.90 | $6.55 | $6.70 | 106,274 |
| 5/21/2026 | $6.84 | $6.93 | $6.57 | $6.81 | 132,429 |
| 5/20/2026 | $6.36 | $6.90 | $6.32 | $6.90 | 116,500 |
| 5/19/2026 | $6.77 | $6.86 | $6.31 | $6.38 | 159,558 |
| 5/18/2026 | $7.21 | $7.21 | $6.60 | $6.79 | 142,203 |
| 5/15/2026 | $6.79 | $7.37 | $6.71 | $7.14 | 151,599 |
| 5/14/2026 | $6.31 | $7.29 | $6.01 | $7.05 | 272,200 |
| 5/13/2026 | $6.36 | $6.53 | $6.11 | $6.50 | 161,094 |
| 5/12/2026 | $6.45 | $6.62 | $5.87 | $6.50 | 436,300 |
| 5/11/2026 | $7.28 | $7.71 | $6.50 | $6.50 | 380,749 |
| 5/8/2026 | $7.46 | $7.46 | $6.97 | $7.28 | 184,282 |
| 5/7/2026 | $7.08 | $7.51 | $6.81 | $7.39 | 439,100 |
| 5/6/2026 | $6.61 | $7.50 | $6.60 | $7.16 | 544,723 |
| 5/5/2026 | $7.29 | $7.42 | $6.55 | $6.58 | 1.31M |
| 5/4/2026 | $7.47 | $8.67 | $6.31 | $8.09 | 22.20M |
| 5/1/2026 | $6.21 | $6.21 | $5.69 | $6.14 | 62,642 |
| 4/30/2026 | $5.87 | $6.24 | $5.86 | $6.16 | 58,900 |
| 4/29/2026 | $5.96 | $6.10 | $5.15 | $5.80 | 130,922 |
| 4/28/2026 | $6.04 | $6.21 | $5.85 | $5.85 | 26,300 |
| 4/27/2026 | $5.92 | $6.32 | $5.81 | $6.06 | 55,800 |
| 4/24/2026 | $6.12 | $6.19 | $5.82 | $5.91 | 54,600 |
| 4/23/2026 | $6.53 | $6.64 | $6.11 | $6.15 | 91,951 |
| 4/22/2026 | $6.49 | $7.17 | $6.42 | $6.57 | 80,515 |
| 4/21/2026 | $6.16 | $6.71 | $5.93 | $6.32 | 150,446 |
| 4/20/2026 | $6.27 | $6.39 | $6.04 | $6.15 | 67,000 |
| 4/17/2026 | $6.47 | $6.73 | $6.28 | $6.31 | 68,600 |
| 4/16/2026 | $6.31 | $6.61 | $6.30 | $6.35 | 63,830 |
| 4/15/2026 | $6.70 | $6.80 | $6.23 | $6.35 | 61,292 |
| 4/14/2026 | $6.47 | $6.80 | $6.47 | $6.68 | 54,440 |
| 4/13/2026 | $6.04 | $6.69 | $6.01 | $6.48 | 49,826 |
| 4/10/2026 | $6.39 | $6.41 | $5.92 | $6.11 | 35,040 |
| 4/9/2026 | $6.38 | $6.44 | $6.15 | $6.34 | 63,715 |
| 4/8/2026 | $6.50 | $6.79 | $6.14 | $6.40 | 122,464 |
| 4/7/2026 | $5.70 | $6.33 | $5.55 | $6.26 | 81,038 |
| 4/6/2026 | $5.18 | $6.23 | $5.10 | $5.76 | 192,755 |
| 4/2/2026 | $4.74 | $5.21 | $4.45 | $5.12 | 107,976 |
| 4/1/2026 | $4.92 | $5.13 | $4.86 | $4.89 | 32,008 |
| 3/31/2026 | $4.89 | $5.05 | $4.70 | $4.93 | 144,016 |
| 3/30/2026 | $4.71 | $5.36 | $4.69 | $4.82 | 133,900 |
| 3/27/2026 | $5.31 | $5.48 | $4.57 | $4.71 | 176,687 |
| 3/26/2026 | $5.42 | $5.66 | $5.29 | $5.39 | 70,210 |
| 3/25/2026 | $5.73 | $5.96 | $5.30 | $5.48 | 68,900 |
| 3/24/2026 | $5.64 | $5.98 | $5.59 | $5.73 | 67,300 |
| 3/23/2026 | $5.45 | $5.80 | $5.22 | $5.67 | 63,500 |
| 3/20/2026 | $6.13 | $6.13 | $5.21 | $5.33 | 152,105 |
| 3/19/2026 | $6.55 | $6.74 | $5.85 | $5.87 | 127,121 |
| 3/18/2026 | $6.16 | $6.68 | $6.10 | $6.57 | 100,244 |
| 3/17/2026 | $6.10 | $6.50 | $6.04 | $6.13 | 82,414 |
| 3/16/2026 | $5.70 | $6.33 | $5.50 | $5.96 | 103,800 |
| 3/13/2026 | $6.00 | $6.53 | $5.54 | $5.72 | 112,234 |
| 3/12/2026 | $5.58 | $6.07 | $5.50 | $5.92 | 71,775 |
| 3/11/2026 | $5.49 | $5.60 | $5.38 | $5.58 | 34,178 |
| 3/10/2026 | $5.49 | $5.56 | $5.31 | $5.44 | 28,508 |
| 3/9/2026 | $5.32 | $5.54 | $5.18 | $5.49 | 44,600 |
| 3/6/2026 | $5.27 | $5.49 | $5.15 | $5.36 | 41,126 |
| 3/5/2026 | $5.41 | $5.57 | $5.25 | $5.30 | 37,520 |
| 3/4/2026 | $5.03 | $5.56 | $4.95 | $5.51 | 55,003 |
| 3/3/2026 | $5.04 | $5.20 | $4.80 | $5.03 | 80,107 |
| 3/2/2026 | $5.00 | $5.40 | $4.96 | $5.24 | 94,000 |
| 2/27/2026 | $5.26 | $5.49 | $4.96 | $5.23 | 74,616 |
| 2/26/2026 | $5.03 | $5.45 | $4.79 | $5.36 | 71,107 |
| 2/25/2026 | $5.05 | $5.27 | $4.90 | $4.96 | 59,207 |
| 2/24/2026 | $4.53 | $5.04 | $4.40 | $5.04 | 172,230 |
| 2/23/2026 | $4.65 | $4.95 | $4.49 | $4.59 | 79,541 |