CLDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.23	14.38	14.17	14.17	14.17	0.39%	7,223
Jun 26, 2025	13.90	14.14	13.82	14.12	14.12	1.28%	5,811
Jun 25, 2025	14.14	14.25	13.84	13.94	13.94	-1.13%	10,119
Jun 24, 2025	14.00	14.10	13.79	14.10	14.10	3.60%	6,643
Jun 23, 2025	13.30	13.64	13.00	13.61	13.58	1.60%	10,879
Jun 20, 2025	13.57	13.66	13.27	13.40	13.37	-1.26%	1,764
Jun 18, 2025	13.85	13.85	13.45	13.57	13.54	-1.57%	2,073
Jun 17, 2025	13.89	13.92	13.70	13.78	13.76	-1.13%	4,963
Jun 16, 2025	13.65	14.02	13.65	13.94	13.91	2.36%	7,651
Jun 13, 2025	13.69	13.80	13.52	13.62	13.59	-2.86%	4,998
Jun 12, 2025	14.18	14.24	14.00	14.02	13.99	0.95%	2,662
Jun 11, 2025	14.08	14.12	13.80	13.89	13.86	-1.46%	5,166
Jun 10, 2025	14.17	14.17	13.69	14.10	14.07	-1.13%	9,143
Jun 9, 2025	14.15	14.31	14.10	14.26	14.23	0.12%	7,236
Jun 6, 2025	14.33	14.40	14.20	14.24	14.21	-0.45%	3,403
Jun 5, 2025	14.37	14.60	14.30	14.30	14.28	0.81%	3,216
Jun 4, 2025	14.36	14.36	14.17	14.19	14.16	-0.29%	19,596
Jun 3, 2025	14.00	14.28	13.85	14.23	14.20	2.68%	5,701
Jun 2, 2025	13.80	13.92	13.50	13.86	13.83	0.66%	1,712
May 30, 2025	13.53	13.77	13.40	13.77	13.74	2.72%	3,075
May 29, 2025	13.60	13.60	13.25	13.40	13.37	0.30%	4,766
May 28, 2025	13.50	13.50	13.31	13.36	13.33	-0.65%	7,363
May 27, 2025	13.40	13.52	13.37	13.45	13.42	3.34%	8,081
May 23, 2025	13.04	13.08	12.70	13.02	12.99	-3.71%	11,954
May 22, 2025	13.47	13.68	13.40	13.52	13.49	2.29%	2,569
May 21, 2025	13.44	13.75	13.12	13.21	13.19	-3.68%	5,810
May 20, 2025	13.55	13.72	13.54	13.72	13.69	-0.01%	4,581
May 19, 2025	13.49	13.78	13.49	13.72	13.69	-0.99%	7,290
May 16, 2025	13.74	13.91	13.65	13.86	13.83	1.97%	14,458
May 15, 2025	13.52	13.67	13.33	13.59	13.56	-0.78%	13,766
May 14, 2025	13.60	13.86	13.54	13.70	13.67	-0.47%	9,910
May 13, 2025	13.35	13.95	13.35	13.76	13.73	2.84%	11,957
May 12, 2025	13.00	13.43	13.00	13.38	13.35	5.60%	23,671
May 9, 2025	12.93	12.93	12.51	12.67	12.64	-0.92%	14,005
May 8, 2025	12.65	13.01	12.55	12.79	12.76	3.27%	19,781
May 7, 2025	12.24	12.38	12.13	12.38	12.36	1.12%	6,952
May 6, 2025	11.98	12.34	11.98	12.25	12.22	-1.40%	3,979
May 5, 2025	12.33	12.53	12.24	12.42	12.39	0.27%	45,355
May 2, 2025	12.30	12.48	12.24	12.39	12.36	2.18%	16,747
May 1, 2025	12.41	12.53	12.12	12.12	12.10	1.02%	9,136
Apr 30, 2025	11.61	12.00	11.27	12.00	11.98	0.29%	16,379
Apr 29, 2025	11.64	11.99	11.64	11.97	11.94	2.45%	8,353
Apr 28, 2025	11.62	11.76	11.42	11.68	11.65	0.90%	3,221
Apr 25, 2025	11.36	11.59	11.36	11.58	11.55	1.62%	10,766
Apr 24, 2025	10.60	11.40	10.60	11.39	11.37	10.03%	27,924
Apr 23, 2025	10.71	10.71	10.30	10.35	10.33	6.61%	19,584
Apr 22, 2025	9.53	9.83	9.53	9.71	9.69	5.39%	4,478
Apr 21, 2025	9.58	9.58	9.06	9.21	9.19	-6.20%	4,141
Apr 17, 2025	9.80	9.95	9.80	9.82	9.80	-1.69%	1,511
Apr 16, 2025	10.18	10.18	9.83	9.99	9.97	-3.25%	2,859