Calyxt Inc. (CLXT)
NASDAQ: CLXT
· Real-Time Price · USD
6.30
0.33 (5.53%)
At close: May 31, 2023, 10:00 PM
CLXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 2, 2023 | 19.11 | 20.08 | 18.38 | 19.51 | 19.51 | -3.70% | 46,766 |
| Aug 1, 2023 | 19.48 | 20.71 | 19.48 | 20.26 | 20.26 | 1.30% | 37,259 |
| Jul 31, 2023 | 19.90 | 20.70 | 18.19 | 20.00 | 20.00 | 7.53% | 42,266 |
| Jul 28, 2023 | 17.30 | 19.23 | 17.30 | 18.60 | 18.60 | 9.03% | 30,127 |
| Jul 27, 2023 | 17.82 | 18.60 | 16.84 | 17.06 | 17.06 | -5.43% | 48,045 |
| Jul 26, 2023 | 18.31 | 18.73 | 17.41 | 18.04 | 18.04 | -2.75% | 17,561 |
| Jul 25, 2023 | 16.22 | 19.48 | 16.20 | 18.55 | 18.55 | 12.15% | 36,740 |
| Jul 24, 2023 | 18.19 | 18.70 | 16.29 | 16.54 | 16.54 | -9.07% | 68,259 |
| Jul 21, 2023 | 19.58 | 19.78 | 17.53 | 18.19 | 18.19 | -3.76% | 84,765 |
| Jul 20, 2023 | 20.74 | 21.28 | 18.19 | 18.90 | 18.90 | -7.03% | 40,814 |
| Jul 19, 2023 | 22.98 | 22.98 | 20.15 | 20.33 | 20.33 | -8.05% | 81,225 |
| Jul 18, 2023 | 23.69 | 24.61 | 21.12 | 22.11 | 22.11 | -7.37% | 60,358 |
| Jul 17, 2023 | 20.66 | 24.31 | 20.25 | 23.87 | 23.87 | 16.33% | 97,585 |
| Jul 14, 2023 | 21.37 | 22.28 | 20.41 | 20.52 | 20.52 | -4.65% | 29,594 |
| Jul 13, 2023 | 20.40 | 22.00 | 19.56 | 21.52 | 21.52 | 6.91% | 65,075 |
| Jul 12, 2023 | 20.28 | 21.00 | 19.09 | 20.13 | 20.13 | -0.89% | 94,286 |
| Jul 11, 2023 | 18.20 | 20.58 | 17.97 | 20.31 | 20.31 | 9.02% | 110,229 |
| Jul 10, 2023 | 18.88 | 19.58 | 17.82 | 18.63 | 18.63 | 1.80% | 99,939 |
| Jul 7, 2023 | 15.50 | 18.79 | 15.30 | 18.30 | 18.30 | 17.99% | 280,173 |
| Jul 6, 2023 | 12.49 | 15.97 | 11.72 | 15.51 | 15.51 | 22.32% | 168,982 |