CLNX.MCCLNX.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.11 | $26.21 | $25.89 | $26.08 | 204,775 |
| 1/14/2026 | $26.35 | $26.48 | $26.06 | $26.10 | 1.76M |
| 1/13/2026 | $26.53 | $26.64 | $26.14 | $26.30 | 1.18M |
| 1/12/2026 | $27.09 | $27.46 | $26.87 | $27.15 | 1.37M |
| 1/9/2026 | $26.84 | $27.02 | $26.56 | $26.90 | 1.77M |
| 1/8/2026 | $27.76 | $27.85 | $27.01 | $27.50 | 1.96M |
| 1/7/2026 | $27.78 | $28.11 | $27.54 | $27.68 | 1.67M |
| 1/6/2026 | $27.50 | $27.86 | $27.37 | $27.65 | 1.82M |
| 1/5/2026 | $27.50 | $27.70 | $27.03 | $27.40 | 1.72M |
| 1/2/2026 | $27.63 | $27.64 | $27.19 | $27.42 | 926,660 |
| 12/31/2025 | $27.50 | $27.60 | $27.35 | $27.43 | 682,721 |
| 12/30/2025 | $27.32 | $27.65 | $27.26 | $27.58 | 831,759 |
| 12/29/2025 | $26.84 | $27.52 | $26.71 | $27.35 | 1.13M |
| 12/24/2025 | $26.72 | $26.85 | $26.70 | $26.85 | 269,638 |
| 12/23/2025 | $26.60 | $26.81 | $26.60 | $26.73 | 635,495 |
| 12/22/2025 | $26.60 | $26.80 | $26.13 | $26.55 | 1.04M |
| 12/19/2025 | $26.45 | $27.00 | $26.44 | $26.90 | 5.97M |
| 12/18/2025 | $26.19 | $26.65 | $26.19 | $26.64 | 2.19M |
| 12/17/2025 | $25.68 | $26.14 | $25.57 | $26.11 | 1.15M |
| 12/16/2025 | $25.80 | $25.83 | $25.46 | $25.65 | 848,057 |
| 12/15/2025 | $25.54 | $25.60 | $25.30 | $25.56 | 1.10M |
| 12/12/2025 | $25.31 | $25.58 | $25.21 | $25.53 | 559,131 |
| 12/11/2025 | $26.03 | $26.06 | $25.16 | $25.35 | 1.04M |
| 12/10/2025 | $25.43 | $25.75 | $25.16 | $25.57 | 1.24M |
| 12/9/2025 | $25.42 | $25.62 | $25.22 | $25.55 | 1.60M |
| 12/8/2025 | $25.44 | $25.55 | $25.08 | $25.22 | 1.21M |
| 12/5/2025 | $25.38 | $25.56 | $25.16 | $25.50 | 1.00M |
| 12/4/2025 | $25.03 | $25.41 | $24.96 | $25.33 | 1.64M |
| 12/3/2025 | $25.00 | $25.54 | $25.00 | $25.02 | 1.57M |
| 12/2/2025 | $25.59 | $25.60 | $24.87 | $24.96 | 1.34M |
| 12/1/2025 | $25.72 | $25.77 | $25.46 | $25.61 | 796,806 |
| 11/28/2025 | $25.87 | $25.96 | $25.77 | $25.86 | 700,876 |
| 11/27/2025 | $25.73 | $26.13 | $25.69 | $25.95 | 852,715 |
| 11/26/2025 | $25.79 | $25.89 | $25.37 | $25.85 | 1.90M |
| 11/25/2025 | $25.65 | $25.71 | $25.37 | $25.71 | 1.55M |
| 11/24/2025 | $25.75 | $25.88 | $25.46 | $25.65 | 2.10M |
| 11/21/2025 | $25.00 | $25.76 | $24.79 | $25.63 | 1.49M |
| 11/20/2025 | $25.20 | $25.62 | $24.93 | $24.93 | 2.23M |
| 11/19/2025 | $25.39 | $25.57 | $25.06 | $25.06 | 2.04M |
| 11/18/2025 | $25.63 | $25.79 | $25.26 | $25.28 | 1.99M |
| 11/17/2025 | $26.13 | $26.27 | $25.85 | $25.86 | 1.29M |
| 11/14/2025 | $26.21 | $26.22 | $25.71 | $26.08 | 1.37M |
| 11/13/2025 | $26.48 | $26.54 | $26.23 | $26.39 | 2.15M |
| 11/12/2025 | $26.35 | $26.94 | $26.32 | $26.39 | 1.42M |
| 11/11/2025 | $26.01 | $26.46 | $25.91 | $26.22 | 2.18M |
| 11/10/2025 | $26.54 | $26.65 | $26.10 | $26.20 | 1.41M |
| 11/7/2025 | $27.65 | $27.68 | $25.96 | $26.60 | 2.57M |
| 11/6/2025 | $27.15 | $27.59 | $26.96 | $27.59 | 1.60M |
| 11/5/2025 | $26.71 | $27.25 | $26.67 | $27.18 | 1.48M |
| 11/4/2025 | $26.56 | $26.75 | $26.26 | $26.75 | 1.42M |
| 11/3/2025 | $27.05 | $27.11 | $26.68 | $26.70 | 1.01M |
| 10/31/2025 | $27.40 | $27.52 | $27.03 | $27.03 | 1.16M |
| 10/30/2025 | $28.10 | $28.17 | $27.16 | $27.34 | 1.46M |
| 10/29/2025 | $28.54 | $28.54 | $28.06 | $28.15 | 1.32M |
| 10/28/2025 | $29.30 | $29.37 | $28.46 | $28.48 | 1.15M |
| 10/27/2025 | $29.54 | $29.84 | $29.19 | $29.19 | 825,014 |
| 10/24/2025 | $29.35 | $29.60 | $29.18 | $29.60 | 533,006 |
| 10/23/2025 | $29.00 | $29.46 | $28.84 | $29.39 | 598,990 |
| 10/22/2025 | $28.95 | $29.21 | $28.95 | $29.08 | 595,169 |
| 10/21/2025 | $29.19 | $29.22 | $28.87 | $29.00 | 613,533 |
| 10/20/2025 | $29.36 | $29.42 | $28.95 | $29.00 | 742,989 |
| 10/17/2025 | $28.71 | $29.35 | $28.53 | $29.26 | 855,050 |