2m 2m 2m 2m 2m 2m 2m
Clariant Unsp ADR (CLZNY)
OTC
$9.76+$0.25 (+2.63%)
Price as of May 18, 2026- N/AMarket Cap
- -9.43%1-Year Change
- Specialty ChemicalsIndustry
Clariant Unsp ADR (CLZNY)
$9.76+$0.25 (+2.63%)
- 1 Month-18.39%Low Price$9.51High Price$11.96
- 3 Months+0.10%Low Price$9.18High Price$11.96
- 1 Year-12.70%Low Price$8.45High Price$11.97
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/18/2026 | 9.76 | 9.76 | 9.76 | 9.76 | +2.63% | 2,243 |
05/13/2026 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% | 1,200 |
05/12/2026 | 9.55 | 9.55 | 9.55 | 9.55 | -10.39% | 360 |
05/06/2026 | 10.52 | 10.66 | 10.52 | 10.66 | -10.90% | 324 |
05/05/2026 | 11.40 | 11.97 | 10.73 | 11.96 | +16.68% | 1,590 |
04/28/2026 | 10.69 | 11.30 | 10.25 | 10.25 | -12.39% | 2,372 |
04/16/2026 | 11.70 | 11.70 | 11.70 | 11.70 | +4.93% | 186 |
04/13/2026 | 11.15 | 11.15 | 11.15 | 11.15 | +13.20% | 217 |
03/25/2026 | 9.85 | 9.85 | 9.85 | 9.85 | +7.30% | 437 |
03/23/2026 | 9.18 | 9.18 | 9.18 | 9.18 | -1.55% | 571 |
03/17/2026 | 9.32 | 9.32 | 9.32 | 9.32 | +1.35% | 1,257 |
03/16/2026 | 9.20 | 9.20 | 9.20 | 9.20 | -1.29% | 996 |
03/13/2026 | 9.52 | 9.52 | 9.32 | 9.32 | -2.61% | 289 |
03/11/2026 | 9.57 | 9.57 | 9.57 | 9.57 | +0.63% | 801 |
03/06/2026 | 9.51 | 9.51 | 9.51 | 9.51 | -2.46% | 600 |
03/05/2026 | 9.75 | 9.75 | 9.75 | 9.75 | -7.23% | 1,025 |
02/23/2026 | 10.51 | 10.51 | 10.51 | 10.51 | +0.10% | 362 |
02/19/2026 | 10.16 | 10.50 | 10.16 | 10.50 | -3.05% | 1,397 |
02/18/2026 | 10.70 | 10.83 | 10.70 | 10.83 | +3.44% | 2,071 |
02/17/2026 | 10.47 | 10.47 | 10.47 | 10.47 | +0.67% | 140 |
02/13/2026 | 10.83 | 10.83 | 10.23 | 10.40 | -4.06% | 2,605 |
02/11/2026 | 10.84 | 10.84 | 10.84 | 10.84 | +0.65% | 292 |
02/09/2026 | 10.77 | 10.77 | 10.77 | 10.77 | +1.80% | 500 |
02/06/2026 | 10.58 | 10.58 | 10.58 | 10.58 | +12.67% | 620 |
01/26/2026 | 9.39 | 9.39 | 9.39 | 9.39 | +2.51% | 421 |
01/20/2026 | 9.05 | 9.16 | 9.05 | 9.16 | -0.43% | 1,731 |
01/07/2026 | 9.20 | 9.20 | 9.20 | 9.20 | -2.02% | 1,417 |
01/05/2026 | 9.14 | 9.39 | 9.14 | 9.39 | +2.46% | 2,318 |
12/29/2025 | 8.98 | 9.16 | 8.98 | 9.16 | +3.79% | 500 |
12/23/2025 | 8.82 | 8.83 | 8.82 | 8.83 | -1.89% | 333 |
12/19/2025 | 9.00 | 9.00 | 9.00 | 9.00 | +0.45% | 1,262 |
12/18/2025 | 8.96 | 8.96 | 8.96 | 8.96 | -1.32% | 632 |
12/16/2025 | 9.25 | 9.25 | 9.08 | 9.08 | -2.26% | 400 |
12/15/2025 | 9.29 | 9.29 | 9.29 | 9.29 | +0.98% | 172 |
12/08/2025 | 9.20 | 9.20 | 9.20 | 9.20 | +0.27% | 401 |
12/04/2025 | 9.25 | 9.25 | 8.90 | 9.18 | -0.16% | 7,194 |
12/03/2025 | 9.19 | 9.19 | 8.92 | 9.19 | +2.11% | 1,637 |
11/28/2025 | 9.00 | 9.00 | 9.00 | 9.00 | +4.05% | 1,000 |
11/21/2025 | 8.50 | 8.65 | 8.50 | 8.65 | +1.94% | 755 |
11/20/2025 | 8.49 | 8.49 | 8.49 | 8.49 | +0.41% | 142 |
11/19/2025 | 8.69 | 8.69 | 8.45 | 8.45 | -0.88% | 606 |
11/18/2025 | 8.53 | 8.53 | 8.53 | 8.53 | -5.28% | 609 |
11/17/2025 | 9.00 | 9.00 | 9.00 | 9.00 | +1.29% | 861 |
11/14/2025 | 8.89 | 8.89 | 8.89 | 8.89 | +4.53% | 234 |
11/11/2025 | 8.50 | 8.50 | 8.50 | 8.50 | -4.71% | 101 |
11/10/2025 | 8.92 | 8.92 | 8.92 | 8.92 | +5.13% | 420 |
11/06/2025 | 8.49 | 8.49 | 8.49 | 8.49 | -1.22% | 269 |
11/03/2025 | 8.59 | 8.59 | 8.59 | 8.59 | -2.39% | 147 |
10/30/2025 | 8.80 | 8.80 | 8.80 | 8.80 | -2.00% | 328 |
10/27/2025 | 8.98 | 8.98 | 8.98 | 8.98 | +0.11% | 312 |
10/22/2025 | 8.97 | 8.97 | 8.97 | 8.97 | -5.97% | 462 |
10/17/2025 | 9.54 | 9.54 | 9.54 | 9.54 | +10.16% | 103 |
10/14/2025 | 8.66 | 8.66 | 8.66 | 8.66 | -1.81% | 248 |
10/13/2025 | 8.80 | 8.82 | 8.80 | 8.82 | +2.20% | 1,092 |
10/10/2025 | 8.63 | 8.63 | 8.63 | 8.63 | -3.79% | 370 |
10/09/2025 | 8.97 | 8.97 | 8.97 | 8.97 | -5.58% | 250 |
10/06/2025 | 9.50 | 9.50 | 9.50 | 9.50 | +1.06% | 100 |
09/30/2025 | 9.40 | 9.40 | 9.40 | 9.40 | +0.64% | 571 |
09/24/2025 | 9.34 | 9.34 | 9.34 | 9.34 | -8.07% | 793 |
08/29/2025 | 10.16 | 10.16 | 10.16 | 10.16 | -5.27% | 475 |
08/21/2025 | 10.73 | 10.73 | 10.73 | 10.73 | +0.80% | 301 |
08/20/2025 | 10.64 | 10.64 | 10.64 | 10.64 | +5.24% | 419 |
08/11/2025 | 11.40 | 11.40 | 10.11 | 10.11 | -12.16% | 438 |
08/08/2025 | 11.37 | 11.51 | 11.37 | 11.51 | +18.05% | 317 |
08/06/2025 | 10.42 | 11.03 | 9.75 | 9.75 | -5.61% | 922 |
08/05/2025 | 10.33 | 10.33 | 10.33 | 10.33 | +2.08% | 1,587 |
08/04/2025 | 10.12 | 10.12 | 10.12 | 10.12 | -2.97% | 277 |
08/01/2025 | 10.43 | 10.43 | 10.43 | 10.43 | +3.06% | 232 |
07/31/2025 | 10.29 | 11.67 | 10.05 | 10.12 | -3.62% | 1,495 |
07/30/2025 | 10.51 | 10.51 | 10.50 | 10.50 | -5.41% | 783 |
07/24/2025 | 11.11 | 11.11 | 11.10 | 11.10 | +2.68% | 1,832 |
07/22/2025 | 10.81 | 10.81 | 10.81 | 10.81 | -0.83% | 135 |
07/14/2025 | 10.90 | 10.90 | 10.90 | 10.90 | +3.22% | 699 |
07/07/2025 | 10.56 | 10.56 | 10.56 | 10.56 | -3.56% | 309 |
07/02/2025 | 11.20 | 11.20 | 10.95 | 10.95 | -8.52% | 658 |
06/30/2025 | 11.97 | 11.97 | 11.97 | 11.97 | +12.71% | 262 |
06/26/2025 | 10.62 | 10.62 | 10.62 | 10.62 | -1.03% | 214 |
06/23/2025 | 10.73 | 10.73 | 10.73 | 10.73 | +8.38% | 259 |
06/20/2025 | 10.30 | 10.30 | 9.90 | 9.90 | -2.99% | 468 |
06/17/2025 | 10.21 | 10.21 | 10.21 | 10.21 | -0.05% | 702 |
06/16/2025 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% | 279 |
06/13/2025 | 10.25 | 10.25 | 10.25 | 10.25 | -4.38% | 223 |
06/12/2025 | 10.72 | 10.72 | 10.72 | 10.72 | -2.10% | 152 |
06/11/2025 | 10.95 | 10.95 | 10.95 | 10.95 | +1.98% | 312 |
06/09/2025 |
$0.44 Dividend | |||||
06/04/2025 | 10.74 | 10.74 | 10.74 | 10.74 | -11.41% | 194 |
06/03/2025 | 12.08 | 12.12 | 12.08 | 12.12 | 0.00% | 1,390 |