CLDN Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-52,W-50,M-48 200: 3588.23  100: 3643.91
50: 3664.61 21: 3627.93		 No 3740 3685 April 25, 2025
D-55,W-51,M-49 200: 3588.29  100: 3643.08
50: 3663.77 21: 3621.92		 No 3707.36 3725 April 24, 2025
D-54,W-50,M-49 200: 3587.94  100: 3641.4
50: 3661.28 21: 3611.07		 No 3638 3700 April 23, 2025
D-49,W-48,M-48 200: 3587.65  100: 3640.17
50: 3659.7 21: 3601.71		 No 3500 3610 April 22, 2025
D-48,W-48,M-48 200: 3589.59  100: 3640.5
50: 3661.72 21: 3600.83		 No 3647.4 3605 April 17, 2025
D-51,W-49,M-48 200: 3590.09  100: 3641.14
50: 3664.04 21: 3600.39		 No 3592.84 3650 April 16, 2025
D-51,W-49,M-48 200: 3590.09  100: 3640.89
50: 3664.61 21: 3595.17		 No 3567.32 3650 April 15, 2025
D-45,W-47,M-48 200: 3589.49  100: 3640.71
50: 3665.21 21: 3589.4		 No 3470.99 3540 April 14, 2025
D-41,W-46,M-48 200: 3590.79  100: 3642.59
50: 3670.32 21: 3594.6		 No 3484.15 3475 April 11, 2025
D-43,W-47,M-48 200: 3592.27  100: 3645.91
50: 3678.29 21: 3607.19		 No 3547.05 3520 April 10, 2025
D-37,W-45,M-47 200: 3593.21  100: 3648.41
50: 3684.75 21: 3616.37		 Yes 3406.4 3420 April 9, 2025
D-34,W-44,M-47 200: 3598.89  100: 3663.3
50: 3720.29 21: 3689.54		 Yes 3560 3390 April 4, 2025
D-43,W-49,M-48 200: 3600.34  100: 3673.3
50: 3754.65 21: 3774.41		 No 3650 3695 March 28, 2025
D-45,W-50,M-48 200: 3598.5  100: 3673.99
50: 3762.88 21: 3800.42		 No 3750 3750 March 26, 2025
D-40,W-49,M-48 200: 3594.9  100: 3670.66
50: 3763.54 21: 3810.54		 No 3705 3700 March 24, 2025
D-37,W-49,M-47 200: 3592.86  100: 3670
50: 3766.14 21: 3822.18		 No 3785 3670 March 21, 2025
D-47,W-51,M-48 200: 3588.74  100: 3666.72
50: 3767.82 21: 3839.59		 No 3880 3805 March 19, 2025
D-55,W-53,M-48 200: 3586.57  100: 3663.93
50: 3766.3 21: 3843.23		 No 3832.55 3875 March 18, 2025
D-48,W-52,M-48 200: 3583.1  100: 3659.6
50: 3761.86 21: 3839.89		 No 3804.32 3815 March 17, 2025
D-36,W-50,M-48 200: 3576.86  100: 3652.62
50: 3756.41 21: 3842.77		 No 3837.14 3735 March 13, 2025
D-57,W-53,M-48 200: 3574.84  100: 3650.82
50: 3757.28 21: 3854.11		 No 3868 3870 March 12, 2025
D-59,W-53,M-48 200: 3568.48  100: 3641.61
50: 3747.49 21: 3849.54		 No 3906.43 3875 March 10, 2025
D-65,W-53,M-48 200: 3564.86  100: 3636.93
50: 3742.28 21: 3846.86		 No 3877.84 3900 March 7, 2025
D-61,W-53,M-48 200: 3554  100: 3621.09
50: 3722.99 21: 3830.41		 No 3885.58 3870 March 4, 2025
D-69,W-52,M-48 200: 3550.83  100: 3616.06
50: 3716.99 21: 3826.24		 No 3817.93 3905 March 3, 2025
D-63,W-52,M-49 200: 3546.2  100: 3610.2
50: 3709.32 21: 3817.95		 No 3837.72 3860 February 28, 2025
D-63,W-52,M-49 200: 3542.65  100: 3605.16
50: 3703.17 21: 3813.53		 No 3820.35 3860 February 27, 2025
D-58,W-52,M-49 200: 3539.13  100: 3600.02
50: 3696.77 21: 3808.64		 No 3840 3820 February 26, 2025
D-65,W-52,M-49 200: 3536.31  100: 3595.58
50: 3691.74 21: 3807.44		 No 3820 3850 February 25, 2025
D-65,W-53,M-49 200: 3533.16  100: 3590.44
50: 3685.28 21: 3802.96		 No 3861.99 3850 February 24, 2025
D-67,W-52,M-49 200: 3528.91  100: 3585.24
50: 3678.56 21: 3798.01		 No 3840 3860 February 21, 2025
D-69,W-52,M-49 200: 3525.13  100: 3579.72
50: 3671.16 21: 3791.48		 No 3900.25 3865 February 20, 2025
D-78,W-53,M-49 200: 3521.27  100: 3573.98
50: 3663.24 21: 3783.74		 No 3905 3900 February 19, 2025
D-77,W-53,M-49 200: 3517.47  100: 3567.4
50: 3653.58 21: 3771.51		 No 3885.46 3890 February 18, 2025
D-76,W-52,M-49 200: 3513.72  100: 3560.88
50: 3643.93 21: 3759.03		 No 3856.71 3880 February 17, 2025
D-74,W-52,M-49 200: 3508.69  100: 3554.51
50: 3634.3 21: 3746.3		 No 3815.85 3855 February 14, 2025
D-70,W-52,M-49 200: 3504.7  100: 3548.47
50: 3625.29 21: 3734.86		 No 3780 3815 February 13, 2025
D-68,W-52,M-49 200: 3501.07  100: 3543.12
50: 3617.55 21: 3726.42		 No 3805 3795 February 12, 2025
D-68,W-52,M-49 200: 3498.11  100: 3538.03
50: 3610.31 21: 3719.2		 No 3810 3795 February 11, 2025
D-68,W-52,M-49 200: 3495.13  100: 3532.84
50: 3602.77 21: 3711.22		 No 3795 3795 February 10, 2025
D-71,W-52,M-49 200: 3490.85  100: 3527.66
50: 3594.93 21: 3702.41		 No 3800 3810 February 7, 2025
D-71,W-52,M-49 200: 3487.32  100: 3521.96
50: 3586.15 21: 3691.08		 No 3758.85 3800 February 6, 2025
D-72,W-52,M-49 200: 3483.9  100: 3516.36
50: 3577.42 21: 3679.62		 No 3730 3805 February 5, 2025
D-69,W-51,M-49 200: 3480.67  100: 3510.53
50: 3568.13 21: 3666.42		 No 3705 3770 February 4, 2025
D-67,W-52,M-49 200: 3477.76  100: 3505.29
50: 3559.89 21: 3655.51		 No 3757 3745 February 3, 2025
D-77,W-52,M-49 200: 3474.64  100: 3500.56
50: 3552.34 21: 3646.09		 No 3725 3795 January 31, 2025
D-73,W-51,M-49 200: 3471.04  100: 3494.65
50: 3542.44 21: 3630.42		 No 3610.13 3740 January 30, 2025
D-72,W-51,M-49 200: 3468.2  100: 3489.73
50: 3534.38 21: 3618.88		 No 3662.77 3730 January 29, 2025
D-70,W-51,M-49 200: 3465.57  100: 3484.87
50: 3526.39 21: 3607.19		 No 3610.2 3715 January 28, 2025
D-67,W-50,M-49 200: 3463.06  100: 3480.22
50: 3518.69 21: 3595.84		 No 3666.11 3680 January 27, 2025
D-68,W-50,M-49 200: 3459.68  100: 3476.27
50: 3512.11 21: 3586.98		 No 3614.16 3685 January 24, 2025
D-66,W-50,M-49 200: 3456.6  100: 3472.06
50: 3505.05 21: 3576.66		 No 3600.14 3665 January 23, 2025
D-66,W-50,M-49 200: 3453.96  100: 3468.16
50: 3498.53 21: 3567.36		 No 3650 3660 January 22, 2025
D-64,W-50,M-49 200: 3451.89  100: 3464.28
50: 3491.93 21: 3557.61		 No 3649.13 3640 January 21, 2025
D-62,W-50,M-48 200: 3450  100: 3460.73
50: 3485.89 21: 3548.94		 No 3610 3620 January 20, 2025
D-67,W-50,M-49 200: 3446.97  100: 3457.6
50: 3480.42 21: 3541.46		 No 3650 3650 January 17, 2025
D-73,W-50,M-49 200: 3442.72  100: 3450.02
50: 3466.64 21: 3518.06		 No 3597.18 3680 January 16, 2025
D-70,W-50,M-49 200: 3442.18  100: 3449.35
50: 3465.07 21: 3514.25		 No 3580 3640 January 15, 2025
D-64,W-49,M-48 200: 3440.2  100: 3445.5
50: 3457.93 21: 3501.01		 No 3480 3575 January 14, 2025
D-61,W-48,M-48 200: 3438.84  100: 3442.88
50: 3453.15 21: 3493.22		 No 3430.93 3550 January 13, 2025
D-52,W-48,M-48 200: 3437.26  100: 3441.05
50: 3449.2 21: 3487.25		 No 3511 3490 January 10, 2025
D-56,W-49,M-48 200: 3436.64  100: 3440.19
50: 3447.53 21: 3486.96		 No 3550.57 3510 January 9, 2025
D-56,W-48,M-48 200: 3435.78  100: 3438.9
50: 3444.98 21: 3484.53		 No 3515 3510 January 8, 2025
D-62,W-49,M-48 200: 3435.03  100: 3437.46
50: 3442.33 21: 3481.85		 No 3481 3540 January 7, 2025
D-65,W-48,M-48 200: 3433.97  100: 3435.39
50: 3438.34 21: 3475.73		 No 3539.29 3555 January 6, 2025
D-57,W-48,M-48 200: 3432.58  100: 3433.17
50: 3433.58 21: 3467.38		 No 3478.51 3495 January 3, 2025
D-53,W-48,M-48 200: 3431.76  100: 3431.97
50: 3431.07 21: 3464.48		 No 3521.99 3470 January 2, 2025
D-60,W-48,M-48 200: 3431.38  100: 3431.2
50: 3429.49 21: 3463.89		 No 3590 3500 December 31, 2024
D-56,W-48,M-48 200: 3430.28  100: 3429.06
50: 3424.43 21: 3458		 No 3560 3475 December 27, 2024
D-69,W-49,M-48 200: 3429.83  100: 3428.13
50: 3422.36 21: 3456.21		 No 3529.99 3530 December 24, 2024
D-72,W-49,M-48 200: 3428.82  100: 3426.07
50: 3417.97 21: 3448.44		 No 3530 3540 December 23, 2024
D-68,W-48,M-48 200: 3428.04  100: 3424.08
50: 3412.99 21: 3438.8		 No 3470 3510 December 20, 2024
D-68,W-48,M-48 200: 3427.26  100: 3422.43
50: 3409.03 21: 3431.31		 No 3484.41 3505 December 19, 2024
D-68,W-48,M-48 200: 3426.52  100: 3420.84
50: 3405.11 21: 3423.55		 No 3502.76 3505 December 18, 2024
D-67,W-48,M-48 200: 3425.73  100: 3419.14
50: 3401.04 21: 3414.98		 No 3505.12 3495 December 17, 2024
D-67,W-48,M-48 200: 3425.04  100: 3417.61
50: 3397.2 21: 3406.55		 No 3460 3495 December 16, 2024
D-61,W-48,M-48 200: 3424.34  100: 3416.34
50: 3393.21 21: 3397.24		 No 3460 3450 December 13, 2024
D-58,W-48,M-48 200: 3423.95  100: 3415.74
50: 3390.89 21: 3391.69		 No 3409.36 3430 December 12, 2024
D-55,W-48,M-48 200: 3423.78  100: 3415.56
50: 3389.29 21: 3387.66		 No 3360 3415 December 11, 2024
D-55,W-48,M-48 200: 3423.87  100: 3415.57
50: 3388.24 21: 3384.78		 No 3425 3410 December 10, 2024
D-59,W-48,M-48 200: 3424.01  100: 3415.68
50: 3387.36 21: 3382.12		 No 3450 3430 December 9, 2024
D-60,W-48,M-48 200: 3424.33  100: 3415.75
50: 3385.61 21: 3377.08		 No 3385.48 3435 December 6, 2024
D-59,W-48,M-48 200: 3424.43  100: 3415.48
50: 3383.6 21: 3370.99		 No 3341.5 3430 December 5, 2024
D-51,W-47,M-48 200: 3424.7  100: 3415.31
50: 3381.7 21: 3364.78		 No 3340 3375 December 4, 2024
D-46,W-47,M-47 200: 3425.19  100: 3416.13
50: 3381.98 21: 3363.7		 No 3310.44 3345 December 3, 2024
D-50,W-47,M-48 200: 3426  100: 3417.56
50: 3383.49 21: 3365.67		 No 3366.7 3370 December 2, 2024
D-50,W-47,M-47 200: 3427.47  100: 3418.89
50: 3384.04 21: 3365.21		 No 3357.6 3370 November 29, 2024
D-53,W-47,M-47 200: 3428.41  100: 3420.01
50: 3384.61 21: 3364.71		 No 3375 3385 November 28, 2024
D-48,W-47,M-47 200: 3429.16  100: 3420.83
50: 3384.59 21: 3362.57		 No 3370 3355 November 27, 2024
D-48,W-47,M-47 200: 3429.91  100: 3422.16
50: 3385.8 21: 3363.37		 No 3346.44 3355 November 26, 2024
D-47,W-47,M-47 200: 3430.66  100: 3423.52
50: 3387.06 21: 3364.25		 No 3321.77 3350 November 25, 2024
D-47,W-47,M-47 200: 3431.74  100: 3425.31
50: 3388.57 21: 3365.75		 No 3310 3350 November 22, 2024
D-50,W-47,M-47 200: 3432.66  100: 3426.93
50: 3390.14 21: 3367.41		 No 3330 3375 November 21, 2024
D-46,W-47,M-47 200: 3433.64  100: 3428.1
50: 3390.76 21: 3366.61		 No 3315.07 3340 November 20, 2024
D-52,W-47,M-47 200: 3434.58  100: 3429.88
50: 3392.84 21: 3369.41		 No 3390.81 3385 November 19, 2024
D-54,W-48,M-47 200: 3435.08  100: 3430.78
50: 3393.15 21: 3367.77		 No 3380 3400 November 18, 2024
D-56,W-48,M-47 200: 3436.73  100: 3431.67
50: 3392.88 21: 3364.37		 No 3418.36 3415 November 15, 2024
D-58,W-48,M-48 200: 3437.37  100: 3432.02
50: 3391.97 21: 3359.04		 No 3419.65 3430 November 14, 2024
D-54,W-47,M-47 200: 3437.72  100: 3432.05
50: 3390.42 21: 3351.58		 No 3370 3395 November 13, 2024
D-53,W-47,M-47 200: 3438.15  100: 3432.8
50: 3390.23 21: 3347		 No 3428.83 3380 November 12, 2024
D-62,W-47,M-48 200: 3438.73  100: 3433.87
50: 3390.65 21: 3343.53		 No 3430 3440 November 11, 2024
D-55,W-47,M-47 200: 3439.32  100: 3433.43
50: 3388.63 21: 3333.38		 No 3355 3385 November 8, 2024
D-51,W-47,M-47 200: 3439.62  100: 3434.25
50: 3388.77 21: 3327.94		 No 3247.76 3355 November 7, 2024
D-21,W-45,M-47 200: 3441.42  100: 3437.65
50: 3392.2 21: 3323.53		 No 3255 3215 November 5, 2024
D-29,W-46,M-47 200: 3443.7  100: 3442.15
50: 3399.43 21: 3334.95		 No 3280 3280 November 4, 2024
D-25,W-46,M-47 200: 3445.17  100: 3444.96
50: 3404.3 21: 3340.73		 No 3318.88 3270 November 1, 2024
D-28,W-46,M-47 200: 3446.62  100: 3448.28
50: 3409.78 21: 3348.18		 Yes 3275 3290 October 31, 2024
D-30,W-46,M-47 200: 3447.96  100: 3451.26
50: 3414.67 21: 3354.3		 Yes 3308 3300 October 30, 2024
D-31,W-46,M-47 200: 3449.44  100: 3454.32
50: 3419.35 21: 3360.02		 Yes 3310 3305 October 29, 2024
D-32,W-46,M-47 200: 3450.89  100: 3457.34
50: 3424.01 21: 3365.81		 Yes 3348.45 3310 October 28, 2024
2025 © SwingIdea.com
?>