CALF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.96	45.48	44.95	45.13	45.13	0.33%	78,201
Dec 4, 2025	45.00	45.18	44.89	44.98	44.98	-0.09%	93,246
Dec 3, 2025	44.51	45.09	44.51	45.02	45.02	1.37%	808,648
Dec 2, 2025	44.53	44.56	44.19	44.41	44.41	-0.07%	72,394
Dec 1, 2025	44.12	44.76	44.12	44.44	44.44	-0.11%	70,224
Nov 28, 2025	44.39	44.62	44.30	44.49	44.49	0.41%	275,606
Nov 26, 2025	44.21	44.59	44.10	44.31	44.31	0.41%	682,365
Nov 25, 2025	43.44	44.26	43.44	44.13	44.13	1.89%	835,189
Nov 24, 2025	43.16	43.51	42.90	43.31	43.31	0.46%	669,340
Nov 21, 2025	42.08	43.33	42.05	43.11	43.11	2.74%	228,190
Nov 20, 2025	42.92	43.23	41.94	41.96	41.96	-1.64%	1,435,998
Nov 19, 2025	42.91	42.97	42.53	42.66	42.66	-0.65%	886,200
Nov 18, 2025	42.50	43.13	42.38	42.94	42.94	0.56%	1,198,185
Nov 17, 2025	43.51	43.55	42.56	42.70	42.70	-1.75%	872,866
Nov 14, 2025	43.31	43.71	43.19	43.46	43.46	-0.39%	832,619
Nov 13, 2025	43.91	44.32	43.54	43.63	43.63	-0.86%	614,720
Nov 12, 2025	44.06	44.40	44.01	44.01	44.01	-0.14%	711,624
Nov 11, 2025	43.64	44.19	43.64	44.07	44.07	1.01%	425,222
Nov 10, 2025	43.71	43.78	43.19	43.63	43.63	0.53%	722,100
Nov 7, 2025	42.81	43.44	42.81	43.40	43.40	1.21%	837,238
Nov 6, 2025	43.32	43.56	42.75	42.88	42.88	-0.58%	609,367
Nov 5, 2025	42.66	43.36	42.66	43.13	43.13	1.20%	640,382
Nov 4, 2025	42.87	42.97	42.62	42.62	42.62	-1.76%	658,052
Nov 3, 2025	43.39	43.41	42.77	43.39	43.39	-0.01%	496,758
Oct 31, 2025	43.27	43.48	43.00	43.39	43.39	0.30%	601,241
Oct 30, 2025	43.15	43.78	43.04	43.26	43.26	-	773,559
Oct 29, 2025	43.91	43.93	43.09	43.26	43.26	-1.39%	1,006,907
Oct 28, 2025	44.10	44.20	43.77	43.87	43.87	-0.43%	555,797
Oct 27, 2025	44.23	44.30	43.95	44.06	44.06	0.32%	754,066
Oct 24, 2025	44.31	44.31	43.92	43.92	43.92	-0.08%	779,613
Oct 23, 2025	43.59	44.03	43.48	43.96	43.96	1.35%	631,020
Oct 22, 2025	43.38	43.69	43.12	43.37	43.37	-0.09%	695,278
Oct 21, 2025	43.00	43.56	42.96	43.41	43.41	1.21%	591,909
Oct 20, 2025	42.80	43.00	42.68	42.89	42.89	0.85%	466,205
Oct 17, 2025	42.32	42.63	42.31	42.53	42.53	0.16%	711,523
Oct 16, 2025	43.01	43.06	42.17	42.46	42.46	-0.93%	916,089
Oct 15, 2025	43.11	43.35	42.55	42.86	42.86	0.09%	627,396
Oct 14, 2025	41.89	43.03	41.85	42.82	42.82	1.01%	773,269
Oct 13, 2025	42.20	42.48	41.99	42.39	42.39	1.87%	649,444
Oct 10, 2025	43.10	43.16	41.60	41.61	41.61	-3.52%	957,839
Oct 9, 2025	43.73	43.81	43.08	43.13	43.13	-1.26%	731,941
Oct 8, 2025	43.67	43.72	43.37	43.68	43.68	0.32%	585,726
Oct 7, 2025	44.11	44.16	43.41	43.54	43.54	-1.11%	726,626
Oct 6, 2025	44.40	44.40	44.03	44.03	44.03	-0.43%	617,476
Oct 3, 2025	44.11	44.58	44.11	44.22	44.22	0.40%	453,470
Oct 2, 2025	44.10	44.29	43.79	44.05	44.05	-0.01%	819,326
Oct 1, 2025	43.68	44.14	43.68	44.05	44.05	0.62%	743,515
Sep 30, 2025	43.85	44.00	43.42	43.78	43.78	-0.43%	997,840
Sep 29, 2025	44.27	44.27	43.73	43.97	43.97	-0.36%	642,846
Sep 26, 2025	43.72	44.19	43.64	44.13	44.13	1.17%	665,503