CLXT - Calyxt, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 26.06 | 29.18 | 23.25 | 24.40 | 24.40 | 25,939 |
| 01 June 2023 | 31.50 | 32.71 | 25.77 | 26.05 | 26.05 | 81,632 |
| 01 June 2023 | 1:5 Stock split | |||||
| 31 May 2023 | 30.80 | 38.85 | 30.05 | 31.50 | 31.50 | 50,927 |
| 31 May 2023 | 1:5 Stock split | |||||
| 30 May 2023 | 28.35 | 30.50 | 27.40 | 29.85 | 29.85 | 21,475 |
| 26 May 2023 | 25.55 | 28.50 | 24.76 | 26.95 | 26.95 | 7,739 |
| 25 May 2023 | 26.25 | 26.25 | 22.65 | 24.30 | 24.30 | 15,282 |
| 24 May 2023 | 24.90 | 28.00 | 24.86 | 25.65 | 25.65 | 18,940 |
| 23 May 2023 | 22.30 | 24.90 | 22.30 | 24.60 | 24.60 | 23,868 |
| 22 May 2023 | 20.45 | 22.00 | 20.00 | 21.80 | 21.80 | 24,095 |
| 19 May 2023 | 19.00 | 20.55 | 19.00 | 20.20 | 20.20 | 9,035 |
| 18 May 2023 | 17.40 | 20.42 | 16.48 | 18.95 | 18.95 | 14,478 |
| 17 May 2023 | 16.00 | 18.50 | 16.00 | 17.70 | 17.70 | 4,182 |
| 16 May 2023 | 15.40 | 16.15 | 15.17 | 15.85 | 15.85 | 2,233 |
| 15 May 2023 | 15.75 | 16.35 | 15.75 | 15.80 | 15.80 | 4,187 |
| 12 May 2023 | 16.95 | 16.95 | 15.75 | 15.75 | 15.75 | 5,549 |
| 11 May 2023 | 17.50 | 17.95 | 15.40 | 17.10 | 17.10 | 6,379 |
| 10 May 2023 | 16.15 | 18.55 | 16.15 | 17.49 | 17.49 | 5,584 |
| 09 May 2023 | 16.00 | 16.70 | 15.80 | 16.20 | 16.20 | 2,608 |
| 08 May 2023 | 17.60 | 17.85 | 15.85 | 15.85 | 15.85 | 7,535 |
| 05 May 2023 | 18.50 | 18.50 | 16.55 | 18.02 | 18.02 | 5,627 |
| 04 May 2023 | 18.20 | 19.55 | 17.50 | 18.00 | 18.00 | 8,464 |
| 03 May 2023 | 15.55 | 19.30 | 14.85 | 18.05 | 18.05 | 15,387 |
| 02 May 2023 | 14.10 | 16.70 | 13.90 | 15.80 | 15.80 | 26,104 |
| 01 May 2023 | 14.70 | 16.00 | 13.20 | 15.75 | 15.75 | 7,537 |
| 28 Apr 2023 | 12.80 | 15.70 | 12.50 | 15.15 | 15.15 | 8,751 |
| 27 Apr 2023 | 14.10 | 14.30 | 12.50 | 13.20 | 13.20 | 12,563 |
| 26 Apr 2023 | 14.65 | 17.75 | 13.30 | 14.40 | 14.40 | 75,994 |
| 25 Apr 2023 | 13.80 | 17.00 | 13.80 | 14.92 | 14.92 | 15,711 |
| 25 Apr 2023 | 1:10 Stock split | |||||
| 24 Apr 2023 | 15.75 | 18.00 | 15.51 | 17.45 | 17.45 | 4,884 |
| 21 Apr 2023 | 16.50 | 16.50 | 15.50 | 16.00 | 16.00 | 2,421 |
| 20 Apr 2023 | 15.50 | 16.23 | 15.20 | 16.05 | 16.05 | 933 |
| 19 Apr 2023 | 16.00 | 16.50 | 15.77 | 16.23 | 16.23 | 2,527 |
| 18 Apr 2023 | 15.42 | 16.00 | 13.56 | 15.46 | 15.46 | 5,047 |
| 17 Apr 2023 | 14.55 | 15.86 | 14.01 | 15.45 | 15.45 | 2,994 |
| 14 Apr 2023 | 14.70 | 15.99 | 13.50 | 15.00 | 15.00 | 5,189 |
| 13 Apr 2023 | 14.35 | 16.50 | 13.19 | 15.15 | 15.15 | 4,041 |
| 12 Apr 2023 | 14.50 | 15.19 | 12.06 | 14.31 | 14.31 | 4,439 |
| 11 Apr 2023 | 15.00 | 15.60 | 15.00 | 15.01 | 15.01 | 1,126 |
| 10 Apr 2023 | 17.00 | 17.00 | 13.47 | 15.01 | 15.01 | 6,311 |
| 06 Apr 2023 | 17.00 | 17.10 | 16.50 | 17.00 | 17.00 | 912 |
| 05 Apr 2023 | 16.61 | 17.05 | 15.51 | 16.50 | 16.50 | 3,805 |
| 04 Apr 2023 | 16.67 | 17.80 | 16.67 | 17.11 | 17.11 | 357 |
| 03 Apr 2023 | 17.00 | 17.50 | 16.00 | 17.34 | 17.34 | 1,698 |
| 31 Mar 2023 | 18.00 | 18.50 | 16.50 | 17.00 | 17.00 | 1,101 |
| 30 Mar 2023 | 17.19 | 18.72 | 16.56 | 18.00 | 18.00 | 813 |
| 29 Mar 2023 | 18.50 | 19.50 | 17.50 | 18.00 | 18.00 | 1,600 |
| 28 Mar 2023 | 17.00 | 18.50 | 17.00 | 17.00 | 17.00 | 1,133 |
| 27 Mar 2023 | 17.68 | 18.01 | 16.63 | 17.00 | 17.00 | 4,805 |
| 24 Mar 2023 | 16.90 | 18.95 | 16.70 | 17.50 | 17.50 | 1,111 |
| 23 Mar 2023 | 18.16 | 20.00 | 18.00 | 18.46 | 18.46 | 2,073 |
| 22 Mar 2023 | 18.50 | 18.83 | 17.00 | 18.75 | 18.75 | 1,483 |
| 21 Mar 2023 | 16.22 | 18.50 | 15.33 | 18.10 | 18.10 | 4,859 |
| 20 Mar 2023 | 17.00 | 17.13 | 15.15 | 16.13 | 16.13 | 921 |
| 17 Mar 2023 | 16.00 | 17.50 | 15.15 | 17.00 | 17.00 | 4,557 |
| 16 Mar 2023 | 16.58 | 16.90 | 15.15 | 16.50 | 16.50 | 1,997 |
| 15 Mar 2023 | 16.17 | 17.50 | 14.25 | 16.90 | 16.90 | 4,716 |
| 14 Mar 2023 | 15.78 | 17.34 | 15.23 | 15.50 | 15.50 | 1,622 |
| 13 Mar 2023 | 13.16 | 16.72 | 12.59 | 15.40 | 15.40 | 17,763 |
| 10 Mar 2023 | 18.87 | 18.90 | 16.63 | 17.75 | 17.75 | 3,631 |
| 09 Mar 2023 | 17.10 | 19.40 | 17.10 | 18.45 | 18.45 | 3,377 |
| 08 Mar 2023 | 21.06 | 21.06 | 17.00 | 17.60 | 17.60 | 9,023 |
| 07 Mar 2023 | 22.00 | 22.50 | 20.31 | 21.50 | 21.50 | 1,747 |
| 06 Mar 2023 | 22.50 | 22.90 | 20.92 | 21.75 | 21.75 | 3,392 |
| 03 Mar 2023 | 20.85 | 22.00 | 20.00 | 22.00 | 22.00 | 2,908 |
| 02 Mar 2023 | 20.86 | 22.00 | 20.50 | 21.25 | 21.25 | 3,032 |
| 01 Mar 2023 | 21.00 | 21.95 | 19.58 | 21.65 | 21.65 | 6,780 |
| 28 Feb 2023 | 20.00 | 21.50 | 19.95 | 21.00 | 21.00 | 5,758 |
| 27 Feb 2023 | 19.50 | 21.00 | 18.50 | 21.00 | 21.00 | 5,207 |
| 24 Feb 2023 | 18.30 | 20.30 | 18.30 | 19.51 | 19.51 | 4,940 |
| 23 Feb 2023 | 19.89 | 20.00 | 18.30 | 19.25 | 19.25 | 3,177 |
| 22 Feb 2023 | 17.90 | 19.82 | 17.50 | 19.50 | 19.50 | 3,049 |
| 21 Feb 2023 | 18.50 | 18.50 | 17.55 | 18.45 | 18.45 | 4,227 |
| 17 Feb 2023 | 18.36 | 18.93 | 17.76 | 18.01 | 18.01 | 4,175 |
| 16 Feb 2023 | 21.00 | 21.00 | 18.50 | 18.93 | 18.93 | 7,786 |
| 15 Feb 2023 | 16.50 | 20.50 | 16.50 | 20.50 | 20.50 | 20,451 |
| 14 Feb 2023 | 17.00 | 17.00 | 16.05 | 16.50 | 16.50 | 2,631 |
| 13 Feb 2023 | 17.68 | 17.68 | 16.00 | 16.00 | 16.00 | 2,506 |
| 10 Feb 2023 | 15.56 | 17.92 | 15.56 | 17.92 | 17.92 | 5,001 |
| 09 Feb 2023 | 18.00 | 18.25 | 14.95 | 16.00 | 16.00 | 19,754 |
| 08 Feb 2023 | 17.52 | 19.00 | 17.52 | 18.13 | 18.13 | 6,743 |
| 07 Feb 2023 | 18.82 | 19.00 | 17.19 | 18.00 | 18.00 | 4,927 |
| 06 Feb 2023 | 19.66 | 20.00 | 18.01 | 19.98 | 19.98 | 9,697 |
| 03 Feb 2023 | 22.00 | 22.75 | 18.00 | 20.50 | 20.50 | 21,444 |
| 02 Feb 2023 | 20.00 | 22.00 | 19.80 | 21.50 | 21.50 | 27,564 |
| 01 Feb 2023 | 18.50 | 20.00 | 18.00 | 19.76 | 19.76 | 23,220 |
| 31 Jan 2023 | 16.67 | 18.25 | 16.50 | 18.25 | 18.25 | 12,240 |
| 30 Jan 2023 | 17.00 | 17.50 | 15.82 | 16.81 | 16.81 | 7,966 |
| 27 Jan 2023 | 15.50 | 17.00 | 14.50 | 17.00 | 17.00 | 25,685 |
| 26 Jan 2023 | 16.00 | 16.44 | 14.56 | 15.00 | 15.00 | 9,067 |
| 25 Jan 2023 | 15.50 | 15.99 | 14.60 | 15.50 | 15.50 | 13,278 |
| 24 Jan 2023 | 15.00 | 16.53 | 14.75 | 15.50 | 15.50 | 22,433 |
| 23 Jan 2023 | 13.00 | 16.00 | 12.88 | 15.32 | 15.32 | 45,823 |
| 20 Jan 2023 | 10.55 | 13.25 | 10.55 | 13.25 | 13.25 | 36,797 |
| 19 Jan 2023 | 12.00 | 12.38 | 10.00 | 12.03 | 12.03 | 47,196 |
| 18 Jan 2023 | 16.67 | 16.67 | 12.50 | 13.05 | 13.05 | 138,573 |
| 17 Jan 2023 | 23.84 | 25.39 | 16.10 | 17.67 | 17.67 | 1,679,779 |
| 13 Jan 2023 | 8.40 | 9.32 | 8.01 | 9.28 | 9.28 | 9,077 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.