Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CLMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0 |
| May 23 2024 | 6.10 | 0.03 | 0.49% | 6.158 | 6.178 | 6.10 | 2,237 |
| May 22 2024 | 6.07 | 0.04 | 0.61% | 6.078 | 6.078 | 6.07 | 600 |
| May 21 2024 | 6.033 | -0.07 | -1.07% | 6.04 | 6.04 | 6.033 | 1,250 |
| May 20 2024 | 6.098 | -0.01 | -0.21% | 6.098 | 6.12 | 6.098 | 4,527 |
| May 17 2024 | 6.111 | -0.05 | -0.88% | 6.153 | 6.153 | 6.111 | 3,033 |
| May 16 2024 | 6.165 | 0.00 | 0.00% | 6.16 | 6.165 | 6.16 | 1,875 |
| May 15 2024 | 6.165 | -0.06 | -0.98% | 6.208 | 6.215 | 6.164 | 4,109 |
| May 14 2024 | 6.226 | 0.11 | 1.82% | 6.111 | 6.226 | 6.111 | 4,988 |
| May 13 2024 | 6.115 | -0.02 | -0.24% | 6.084 | 6.115 | 6.065 | 3,484 |
| May 10 2024 | 6.13 | 0.05 | 0.89% | 6.096 | 6.13 | 6.096 | 6,819 |
| May 09 2024 | 6.076 | 0.01 | 0.13% | 6.08 | 6.09 | 6.076 | 6,771 |
| May 08 2024 | 6.068 | -0.03 | -0.51% | 6.08 | 6.08 | 6.046 | 17,499 |
| May 07 2024 | 6.099 | 0.03 | 0.49% | 6.092 | 6.099 | 6.092 | 410 |
| May 06 2024 | 6.069 | 0.11 | 1.81% | 6.025 | 6.069 | 6.025 | 8,367 |
| May 03 2024 | 5.961 | 0.06 | 1.02% | 5.961 | 5.961 | 5.961 | 840 |
| May 02 2024 | 5.901 | 0.02 | 0.41% | 5.897 | 5.911 | 5.894 | 8,802 |
| Apr 30 2024 | 5.877 | -0.03 | -0.51% | 5.885 | 5.885 | 5.877 | 350 |
| Apr 29 2024 | 5.907 | 0.20 | 3.45% | 5.841 | 5.907 | 5.83 | 5,625 |
| Apr 26 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0 |
| Apr 25 2024 | 5.71 | -0.05 | -0.94% | 5.744 | 5.76 | 5.71 | 1,732 |
| Apr 24 2024 | 5.764 | -0.04 | -0.64% | 5.783 | 5.798 | 5.764 | 6,559 |
| Apr 23 2024 | 5.801 | 0.07 | 1.15% | 5.733 | 5.801 | 5.73 | 953 |
| Apr 22 2024 | 5.735 | 0.03 | 0.51% | 5.735 | 5.735 | 5.735 | 700 |
| Apr 19 2024 | 5.706 | -0.06 | -1.07% | 5.695 | 5.737 | 5.695 | 3,751 |
| Apr 18 2024 | 5.768 | -0.02 | -0.40% | 5.782 | 5.782 | 5.747 | 2,039 |
| Apr 17 2024 | 5.791 | 0.04 | 0.71% | 5.778 | 5.795 | 5.745 | 6,291 |
| Apr 16 2024 | 5.75 | -0.20 | -3.35% | 5.772 | 5.778 | 5.75 | 3,236 |
| Apr 15 2024 | 5.949 | -0.05 | -0.78% | 5.935 | 5.949 | 5.935 | 244 |
| Apr 12 2024 | 5.996 | -0.04 | -0.60% | 6.003 | 6.003 | 5.996 | 600 |
| Apr 11 2024 | 6.032 | 0.04 | 0.62% | 6.032 | 6.032 | 6.032 | 36 |
| Apr 10 2024 | 5.995 | -0.02 | -0.38% | 6.053 | 6.053 | 5.995 | 412 |
| Apr 09 2024 | 6.018 | 0.04 | 0.72% | 6.009 | 6.018 | 5.997 | 189 |
| Apr 08 2024 | 5.975 | 0.00 | 0.03% | 5.947 | 5.975 | 5.947 | 741 |
| Apr 05 2024 | 5.973 | -0.03 | -0.42% | 5.973 | 5.973 | 5.973 | 219 |
| Apr 04 2024 | 5.998 | -0.11 | -1.83% | 5.998 | 5.998 | 5.998 | 50 |
| Apr 03 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0 |
| Apr 02 2024 | 6.11 | -0.02 | -0.33% | 6.134 | 6.134 | 6.11 | 285 |
| Mar 28 2024 | 6.13 | 0.07 | 1.14% | 6.112 | 6.133 | 6.074 | 2,150 |
| Mar 27 2024 | 6.061 | 0.03 | 0.43% | 5.971 | 6.061 | 5.971 | 317 |
| Mar 26 2024 | 6.035 | 0.00 | 0.00% | 6.035 | 6.035 | 6.035 | 0 |
| Mar 25 2024 | 6.035 | 0.00 | 0.03% | 6.017 | 6.037 | 6.008 | 79,585 |
| Mar 22 2024 | 6.033 | 0.01 | 0.17% | 6.07 | 6.092 | 6.033 | 5,593 |
| Mar 21 2024 | 6.023 | 0.07 | 1.16% | 6.024 | 6.06 | 6.02 | 3,225 |
| Mar 20 2024 | 5.954 | 0.06 | 1.10% | 5.909 | 5.954 | 5.909 | 2,477 |
| Mar 19 2024 | 5.889 | -0.04 | -0.72% | 5.933 | 5.933 | 5.889 | 1,368 |
| Mar 18 2024 | 5.932 | 0.05 | 0.88% | 5.958 | 5.958 | 5.932 | 370 |
| Mar 15 2024 | 5.88 | -0.08 | -1.38% | 5.894 | 5.926 | 5.88 | 5,397 |
| Mar 14 2024 | 5.962 | -0.02 | -0.33% | 5.98 | 6.006 | 5.962 | 2,854 |
| Mar 13 2024 | 5.982 | -0.06 | -0.98% | 6.019 | 6.031 | 5.982 | 2,273 |
| Mar 12 2024 | 6.041 | 0.03 | 0.43% | 6.034 | 6.041 | 6.034 | 3,000 |
| Mar 11 2024 | 6.015 | 0.01 | 0.18% | 6.014 | 6.015 | 6.006 | 1,130 |
| Mar 08 2024 | 6.004 | 0.02 | 0.28% | 6.013 | 6.055 | 6.004 | 3,092 |
| Mar 07 2024 | 5.987 | 0.07 | 1.13% | 5.894 | 6.008 | 5.894 | 1,486 |
| Mar 06 2024 | 5.92 | 0.01 | 0.14% | 5.929 | 5.929 | 5.92 | 200 |
| Mar 05 2024 | 5.912 | -0.05 | -0.87% | 5.92 | 5.94 | 5.912 | 75 |
| Mar 04 2024 | 5.964 | -0.04 | -0.67% | 5.998 | 6.017 | 5.955 | 3,117 |
| Mar 01 2024 | 6.004 | 0.03 | 0.54% | 5.998 | 6.004 | 5.994 | 4,340 |
| Feb 29 2024 | 5.972 | 0.04 | 0.59% | 5.869 | 5.972 | 5.869 | 4,253 |
| Feb 28 2024 | 5.937 | 0.02 | 0.29% | 5.937 | 5.937 | 5.937 | 33 |
| Feb 27 2024 | 5.92 | 0.13 | 2.30% | 5.832 | 5.92 | 5.832 | 814 |
| Feb 26 2024 | 5.787 | -0.03 | -0.50% | 5.819 | 5.819 | 5.785 | 2,811 |
