CLYMCLYM
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.72 | $4.98 | $4.72 | $4.95 | 83,396 |
| 2/2/2026 | $4.45 | $4.75 | $4.45 | $4.73 | 170,239 |
| 1/30/2026 | $4.73 | $4.91 | $4.41 | $4.47 | 469,405 |
| 1/29/2026 | $5.16 | $5.27 | $4.68 | $4.78 | 537,900 |
| 1/28/2026 | $5.20 | $5.30 | $4.65 | $5.16 | 631,603 |
| 1/27/2026 | $4.75 | $5.27 | $4.70 | $5.12 | 613,398 |
| 1/26/2026 | $4.97 | $5.01 | $4.53 | $4.77 | 774,043 |
| 1/23/2026 | $4.82 | $5.05 | $4.70 | $5.02 | 619,316 |
| 1/22/2026 | $4.24 | $4.92 | $4.24 | $4.91 | 1.36M |
| 1/21/2026 | $4.34 | $4.39 | $4.14 | $4.29 | 427,800 |
| 1/20/2026 | $4.22 | $4.40 | $4.05 | $4.32 | 471,979 |
| 1/16/2026 | $3.87 | $4.27 | $3.86 | $4.22 | 693,907 |
| 1/15/2026 | $3.97 | $4.05 | $3.74 | $3.77 | 625,003 |
| 1/14/2026 | $4.18 | $4.24 | $3.93 | $3.96 | 555,590 |
| 1/13/2026 | $4.67 | $4.73 | $4.09 | $4.13 | 665,239 |
| 1/12/2026 | $5.06 | $5.14 | $4.65 | $4.70 | 1.24M |
| 1/9/2026 | $4.60 | $5.19 | $4.58 | $5.03 | 1.45M |
| 1/8/2026 | $4.29 | $4.98 | $4.26 | $4.58 | 1.40M |
| 1/7/2026 | $3.84 | $4.25 | $3.83 | $4.20 | 634,200 |
| 1/6/2026 | $3.52 | $3.84 | $3.51 | $3.81 | 495,099 |
| 1/5/2026 | $3.76 | $3.81 | $3.46 | $3.54 | 714,858 |
| 1/2/2026 | $4.10 | $4.11 | $3.59 | $3.75 | 1.14M |
| 12/31/2025 | $4.03 | $4.06 | $3.88 | $4.00 | 636,000 |
| 12/30/2025 | $4.42 | $4.42 | $3.94 | $4.03 | 1.10M |
| 12/29/2025 | $4.87 | $4.91 | $4.34 | $4.44 | 619,700 |
| 12/26/2025 | $4.79 | $4.95 | $4.66 | $4.93 | 774,642 |
| 12/24/2025 | $4.59 | $4.96 | $4.50 | $4.85 | 323,001 |
| 12/23/2025 | $5.00 | $5.05 | $4.47 | $4.60 | 1.24M |
| 12/22/2025 | $4.33 | $4.93 | $4.26 | $4.90 | 1.65M |
| 12/19/2025 | $4.36 | $4.63 | $4.13 | $4.28 | 1.37M |
| 12/18/2025 | $4.33 | $4.60 | $4.04 | $4.38 | 1.41M |
| 12/17/2025 | $4.52 | $4.52 | $3.79 | $4.25 | 3.19M |
| 12/16/2025 | $3.61 | $4.64 | $3.56 | $4.62 | 5.85M |
| 12/15/2025 | $3.14 | $4.82 | $3.08 | $3.81 | 22.54M |
| 12/12/2025 | $2.31 | $3.25 | $2.30 | $3.00 | 8.38M |
| 12/11/2025 | $2.07 | $2.31 | $2.07 | $2.30 | 1.18M |
| 12/10/2025 | $1.90 | $2.13 | $1.89 | $2.08 | 850,502 |
| 12/9/2025 | $1.81 | $1.94 | $1.80 | $1.90 | 577,366 |
| 12/8/2025 | $1.73 | $1.84 | $1.73 | $1.81 | 489,630 |
| 12/5/2025 | $1.72 | $1.74 | $1.69 | $1.72 | 190,200 |
| 12/4/2025 | $1.73 | $1.77 | $1.71 | $1.73 | 257,600 |
| 12/3/2025 | $1.64 | $1.75 | $1.64 | $1.74 | 320,100 |
| 12/2/2025 | $1.79 | $1.80 | $1.64 | $1.64 | 349,009 |
| 12/1/2025 | $1.87 | $1.89 | $1.76 | $1.79 | 304,282 |
| 11/28/2025 | $1.90 | $1.92 | $1.85 | $1.89 | 176,100 |
| 11/26/2025 | $1.80 | $1.86 | $1.74 | $1.84 | 397,700 |
| 11/25/2025 | $1.75 | $1.83 | $1.68 | $1.80 | 297,604 |
| 11/24/2025 | $1.71 | $1.80 | $1.69 | $1.76 | 296,148 |
| 11/21/2025 | $1.72 | $1.75 | $1.67 | $1.70 | 278,526 |
| 11/20/2025 | $1.86 | $1.87 | $1.70 | $1.73 | 532,636 |
| 11/19/2025 | $1.95 | $1.96 | $1.83 | $1.84 | 228,226 |
| 11/18/2025 | $1.88 | $1.98 | $1.86 | $1.91 | 406,660 |
| 11/17/2025 | $1.90 | $1.98 | $1.86 | $1.88 | 402,500 |
| 11/14/2025 | $1.85 | $1.94 | $1.85 | $1.90 | 389,000 |
| 11/13/2025 | $1.90 | $1.91 | $1.85 | $1.87 | 411,219 |
| 11/12/2025 | $1.93 | $1.97 | $1.90 | $1.92 | 197,200 |
| 11/11/2025 | $1.80 | $1.97 | $1.80 | $1.90 | 396,100 |
| 11/10/2025 | $1.89 | $1.92 | $1.79 | $1.80 | 315,500 |
| 11/7/2025 | $1.89 | $1.89 | $1.75 | $1.83 | 511,528 |
| 11/6/2025 | $1.87 | $1.98 | $1.86 | $1.95 | 468,100 |
| 11/5/2025 | $1.90 | $1.98 | $1.86 | $1.92 | 350,700 |