(CLOZ)
AMEX: CLOZ
· Real-Time Price · USD
26.87
0.04 (0.13%)
At close: Aug 20, 2025, 3:59 PM
26.88
0.04%
After-hours: Aug 20, 2025, 06:49 PM EDT
CLOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.84 | 26.88 | 26.81 | 26.87 | 26.87 | 0.11% | 255,258 |
| Aug 19, 2025 | 26.87 | 26.87 | 26.83 | 26.84 | 26.84 | -0.07% | 303,500 |
| Aug 18, 2025 | 26.85 | 26.86 | 26.83 | 26.86 | 26.86 | 0.04% | 176,000 |
| Aug 15, 2025 | 26.83 | 26.85 | 26.81 | 26.85 | 26.85 | 0.22% | 158,400 |
| Aug 14, 2025 | 26.80 | 26.81 | 26.77 | 26.79 | 26.79 | 0.00% | 198,300 |
| Aug 13, 2025 | 26.76 | 26.80 | 26.75 | 26.79 | 26.79 | 0.07% | 357,220 |
| Aug 12, 2025 | 26.78 | 26.79 | 26.74 | 26.77 | 26.77 | 0.00% | 741,649 |
| Aug 11, 2025 | 26.79 | 26.79 | 26.75 | 26.77 | 26.77 | 0.04% | 342,801 |
| Aug 8, 2025 | 26.74 | 26.77 | 26.73 | 26.76 | 26.76 | 0.04% | 351,622 |
| Aug 7, 2025 | 26.76 | 26.76 | 26.65 | 26.75 | 26.75 | 0.15% | 824,800 |
| Aug 6, 2025 | 26.75 | 26.76 | 26.69 | 26.71 | 26.71 | -0.11% | 389,903 |
| Aug 5, 2025 | 26.77 | 26.77 | 26.68 | 26.74 | 26.74 | -0.11% | 520,929 |
| Aug 4, 2025 | 26.74 | 26.77 | 26.71 | 26.77 | 26.77 | -0.07% | 452,126 |
| Aug 1, 2025 | 26.83 | 26.86 | 26.78 | 26.79 | 26.62 | -0.15% | 582,614 |
| Jul 31, 2025 | 26.89 | 26.89 | 26.83 | 26.83 | 26.66 | -0.04% | 482,924 |
| Jul 30, 2025 | 26.87 | 26.87 | 26.83 | 26.84 | 26.67 | -0.07% | 590,449 |
| Jul 29, 2025 | 26.90 | 26.90 | 26.85 | 26.86 | 26.69 | -0.04% | 228,267 |
| Jul 28, 2025 | 26.87 | 26.87 | 26.84 | 26.87 | 26.69 | 0.04% | 233,401 |
| Jul 25, 2025 | 26.84 | 26.86 | 26.84 | 26.86 | 26.69 | 0.04% | 215,330 |
| Jul 24, 2025 | 26.83 | 26.85 | 26.80 | 26.85 | 26.68 | 0.15% | 241,900 |