Calyxt Inc (CLXT) Historical Stock Data
18.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLXT is up 1.12% a day on average. There have been 17 days where Calyxt Inc closed green and 13 days where CLXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 17.30 | 18.60 | ↑$1.30 (7.51%) | 17.30 | 19.23 | 30.10K |
| 2023-07-21 | 19.58 | 18.19 | ↓$1.39 (-7.10%) | 17.53 | 19.78 | 84.75K |
| 2023-07-14 | 21.37 | 20.52 | ↓$0.85 (-3.98%) | 20.41 | 22.28 | 29.57K |
| 2023-07-07 | 15.50 | 18.30 | ↑$2.80 (18.06%) | 15.30 | 18.79 | 280.16K |
| 2023-06-23 | 14.38 | 13.49 | ↓$0.89 (-6.19%) | 13.30 | 14.82 | 237.05K |
| 2023-06-16 | 17.99 | 16.93 | ↓$1.06 (-5.89%) | 16.45 | 18.24 | 101.52K |
| 2023-06-13 | 22.75 | 16.41 | ↓$6.34 (-27.87%) | 15.51 | 22.80 | 204.68K |
| 2023-06-09 | 25.30 | 24.35 | ↓$0.95 (-3.75%) | 22.67 | 26.63 | 96.28K |
| 2023-06-02 | 26.06 | 24.40 | ↓$1.66 (-6.37%) | 23.25 | 29.18 | 25.95K |
| 2023-05-31 | 6.16 | 6.30 | ↑$0.14 (2.27%) | 6.01 | 7.77 | 254.09K |
| 2023-05-30 | 5.67 | 5.97 | ↑$0.30 (5.29%) | 5.48 | 6.09 | 105.83K |
| 2023-05-26 | 5.11 | 5.39 | ↑$0.28 (5.48%) | 5.02 | 5.67 | 38.49K |
| 2023-05-25 | 5.25 | 4.86 | ↓$0.39 (-7.43%) | 4.55 | 5.25 | 76.38K |
| 2023-05-24 | 4.98 | 5.13 | ↑$0.15 (3.01%) | 4.97 | 5.60 | 94.66K |
| 2023-05-23 | 4.46 | 4.92 | ↑$0.46 (10.31%) | 4.46 | 4.98 | 119.26K |
| 2023-05-22 | 4.09 | 4.36 | ↑$0.27 (6.60%) | 4.00 | 4.40 | 120.45K |
| 2023-05-19 | 3.80 | 4.04 | ↑$0.24 (6.32%) | 3.80 | 4.11 | 45.15K |
| 2023-05-18 | 3.48 | 3.79 | ↑$0.31 (8.91%) | 3.48 | 4.05 | 72.33K |
| 2023-05-17 | 3.20 | 3.54 | ↑$0.34 (10.63%) | 3.20 | 3.70 | 20.91K |
| 2023-05-16 | 3.08 | 3.17 | ↑$0.09 (2.92%) | 3.03 | 3.23 | 11.09K |
| 2023-05-15 | 3.15 | 3.16 | ↑$0.01 (0.32%) | 3.15 | 3.27 | 20.93K |
| 2023-05-12 | 3.39 | 3.15 | ↓$0.24 (-7.08%) | 3.15 | 3.39 | 27.75K |
| 2023-05-11 | 3.50 | 3.42 | ↓$0.08 (-2.29%) | 3.08 | 3.59 | 31.88K |
| 2023-05-10 | 3.23 | 3.50 | ↑$0.27 (8.27%) | 3.23 | 3.71 | 27.90K |
| 2023-05-09 | 3.20 | 3.24 | ↑$0.04 (1.25%) | 3.16 | 3.28 | 12.97K |
| 2023-05-08 | 3.52 | 3.17 | ↓$0.35 (-9.94%) | 3.17 | 3.57 | 36.79K |
| 2023-05-05 | 3.70 | 3.61 | ↓$0.10 (-2.57%) | 3.31 | 3.70 | 28.05K |
| 2023-05-04 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.50 | 3.88 | 42.16K |
| 2023-05-03 | 3.11 | 3.61 | ↑$0.50 (16.08%) | 2.97 | 3.86 | 76.22K |
| 2023-05-02 | 2.82 | 3.16 | ↑$0.34 (12.06%) | 2.78 | 3.34 | 130.49K |
Create an account or log in to view more rows.
$CLXT bear trap?
$CLXT The squeeze is coming
$CLXT buying this dip
$CLXT Rug pull soon?
$CLXT Markets about as efficient as a retirement home
$CLXT nice day!
$CLXT Let’s get it
$CLXT bear trap
$CLXT almost go time
$CLXT LFGGGGGG