CLYM(CLYM)
CLYM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.39 | $11.04 | $10.39 | $10.91 | 604,109 |
| 5/20/2026 | $9.72 | $10.58 | $9.71 | $10.52 | 697,415 |
| 5/19/2026 | $9.71 | $9.93 | $9.25 | $9.65 | 516,112 |
| 5/18/2026 | $10.80 | $10.80 | $9.63 | $9.88 | 634,700 |
| 5/15/2026 | $11.04 | $11.17 | $10.62 | $10.80 | 655,307 |
| 5/14/2026 | $11.72 | $11.73 | $11.06 | $11.33 | 435,836 |
| 5/13/2026 | $11.17 | $11.50 | $10.87 | $11.41 | 375,352 |
| 5/12/2026 | $11.22 | $11.34 | $10.80 | $11.17 | 310,850 |
| 5/11/2026 | $11.52 | $12.48 | $11.09 | $11.12 | 1.25M |
| 5/8/2026 | $11.91 | $12.24 | $11.32 | $11.37 | 1.14M |
| 5/7/2026 | $12.48 | $12.48 | $11.66 | $11.91 | 930,000 |
| 5/6/2026 | $11.48 | $12.35 | $11.31 | $12.22 | 1.33M |
| 5/5/2026 | $9.93 | $11.49 | $9.93 | $11.45 | 1.79M |
| 5/4/2026 | $8.88 | $9.72 | $8.88 | $9.69 | 819,804 |
| 5/1/2026 | $8.89 | $9.10 | $7.91 | $8.91 | 1.79M |
| 4/30/2026 | $8.82 | $9.05 | $8.39 | $8.88 | 1.01M |
| 4/29/2026 | $9.10 | $9.34 | $8.75 | $8.78 | 1.23M |
| 4/28/2026 | $10.01 | $10.10 | $9.12 | $9.26 | 2.69M |
| 4/27/2026 | $9.13 | $9.93 | $9.13 | $9.50 | 433,745 |
| 4/24/2026 | $9.14 | $9.27 | $8.70 | $9.14 | 260,950 |
| 4/23/2026 | $9.29 | $9.44 | $8.71 | $9.02 | 488,016 |
| 4/22/2026 | $9.46 | $10.00 | $9.11 | $9.30 | 1.53M |
| 4/21/2026 | $9.24 | $9.90 | $9.13 | $9.37 | 809,837 |
| 4/20/2026 | $9.19 | $9.32 | $8.85 | $8.97 | 598,200 |
| 4/17/2026 | $8.97 | $9.40 | $8.59 | $9.16 | 450,921 |
| 4/16/2026 | $8.66 | $8.95 | $8.35 | $8.82 | 378,176 |
| 4/15/2026 | $9.18 | $9.18 | $8.17 | $8.65 | 830,200 |
| 4/14/2026 | $8.73 | $9.25 | $8.67 | $8.85 | 433,781 |
| 4/13/2026 | $8.35 | $9.00 | $8.25 | $8.63 | 437,114 |
| 4/10/2026 | $8.10 | $8.52 | $8.06 | $8.41 | 828,039 |
| 4/9/2026 | $7.09 | $8.16 | $7.09 | $8.05 | 572,400 |
| 4/8/2026 | $7.10 | $7.29 | $6.84 | $7.10 | 363,900 |
| 4/7/2026 | $6.70 | $6.87 | $6.22 | $6.87 | 424,641 |
| 4/6/2026 | $6.58 | $7.05 | $6.52 | $6.74 | 320,100 |
| 4/2/2026 | $6.82 | $7.22 | $6.42 | $6.56 | 441,295 |
| 4/1/2026 | $6.83 | $7.29 | $6.79 | $6.95 | 768,909 |
| 3/31/2026 | $6.60 | $7.15 | $6.57 | $6.85 | 289,500 |
| 3/30/2026 | $6.93 | $7.08 | $6.48 | $6.54 | 307,447 |
| 3/27/2026 | $6.99 | $7.46 | $6.94 | $7.02 | 401,600 |
| 3/26/2026 | $6.96 | $7.20 | $6.86 | $7.11 | 413,652 |
| 3/25/2026 | $6.79 | $7.00 | $6.61 | $6.98 | 547,800 |
| 3/24/2026 | $6.77 | $7.10 | $6.37 | $6.68 | 516,426 |
| 3/23/2026 | $6.12 | $6.67 | $5.87 | $6.54 | 512,639 |
| 3/20/2026 | $6.92 | $7.11 | $6.00 | $6.11 | 565,000 |
| 3/19/2026 | $6.96 | $7.22 | $6.68 | $6.98 | 668,900 |
| 3/18/2026 | $7.18 | $7.36 | $6.95 | $7.12 | 484,800 |
| 3/17/2026 | $7.13 | $7.18 | $6.86 | $7.12 | 271,700 |
| 3/16/2026 | $7.07 | $7.38 | $6.95 | $7.13 | 383,700 |
| 3/13/2026 | $7.29 | $7.45 | $6.83 | $7.03 | 446,011 |
| 3/12/2026 | $7.20 | $7.35 | $6.88 | $7.26 | 401,200 |
| 3/11/2026 | $7.80 | $7.82 | $7.00 | $7.33 | 657,730 |
| 3/10/2026 | $7.48 | $8.04 | $7.24 | $7.33 | 705,035 |
| 3/9/2026 | $7.03 | $7.39 | $6.85 | $7.25 | 537,306 |
| 3/6/2026 | $7.36 | $7.36 | $6.95 | $7.18 | 491,605 |
| 3/5/2026 | $7.28 | $7.46 | $6.80 | $7.39 | 763,040 |
| 3/4/2026 | $7.18 | $7.50 | $6.92 | $7.28 | 526,800 |
| 3/3/2026 | $6.80 | $7.13 | $6.58 | $7.09 | 593,150 |
| 3/2/2026 | $6.84 | $7.20 | $6.74 | $7.07 | 696,700 |
| 2/27/2026 | $7.20 | $7.59 | $7.10 | $7.15 | 582,313 |
| 2/26/2026 | $7.14 | $7.40 | $6.80 | $7.38 | 933,935 |
| 2/25/2026 | $6.39 | $7.09 | $6.25 | $7.09 | 1.94M |
| 2/24/2026 | $5.91 | $6.39 | $5.85 | $6.36 | 567,808 |
| 2/23/2026 | $5.62 | $5.94 | $5.58 | $5.83 | 416,300 |