CALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.47	50.48	50.44	50.47	50.47	0.01%	68,941
Dec 4, 2025	50.45	50.47	50.44	50.47	50.47	-0.01%	39,171
Dec 3, 2025	50.45	50.49	50.45	50.47	50.47	0.02%	14,673
Dec 2, 2025	50.44	50.47	50.42	50.46	50.46	0.04%	45,055
Dec 1, 2025	50.51	50.51	50.40	50.44	50.44	-0.29%	131,679
Nov 28, 2025	50.56	50.59	50.56	50.59	50.47	0.04%	956
Nov 26, 2025	50.57	50.58	50.55	50.57	50.45	-	47,454
Nov 25, 2025	50.56	50.57	50.55	50.57	50.45	0.01%	55,334
Nov 24, 2025	50.56	50.58	50.54	50.56	50.44	0.01%	37,969
Nov 21, 2025	50.56	50.57	50.52	50.56	50.44	0.02%	25,908
Nov 20, 2025	50.54	50.57	50.51	50.55	50.43	0.03%	43,004
Nov 19, 2025	50.56	50.56	50.51	50.53	50.41	-0.04%	24,586
Nov 18, 2025	50.56	50.57	50.51	50.55	50.43	0.08%	59,678
Nov 17, 2025	50.54	50.54	50.51	50.51	50.40	-0.03%	22,550
Nov 14, 2025	50.53	50.54	50.53	50.53	50.41	-0.03%	42,570
Nov 13, 2025	50.53	50.60	50.51	50.54	50.42	0.04%	30,627
Nov 12, 2025	50.53	50.53	50.50	50.52	50.40	-0.05%	16,742
Nov 11, 2025	50.60	50.60	50.52	50.55	50.43	0.06%	30,886
Nov 10, 2025	50.50	50.52	50.49	50.51	50.40	0.01%	40,198
Nov 7, 2025	50.50	50.54	50.49	50.51	50.40	0.04%	34,796
Nov 6, 2025	50.49	50.52	50.48	50.49	50.38	0.01%	35,728
Nov 5, 2025	50.46	50.50	50.46	50.49	50.37	-0.03%	16,386
Nov 4, 2025	50.51	50.56	50.48	50.50	50.39	0.04%	24,891
Nov 3, 2025	50.49	50.55	50.45	50.48	50.37	-0.28%	34,663
Oct 31, 2025	50.60	50.63	50.59	50.62	50.39	0.06%	17,589
Oct 30, 2025	50.57	50.60	50.56	50.59	50.36	-0.01%	12,379
Oct 29, 2025	50.62	50.62	50.58	50.60	50.37	-0.03%	5,789
Oct 28, 2025	50.61	50.62	50.60	50.61	50.38	-	10,095
Oct 27, 2025	50.54	50.62	50.54	50.61	50.38	-0.01%	37,220
Oct 24, 2025	50.62	50.64	50.59	50.62	50.38	0.01%	42,271
Oct 23, 2025	50.60	50.63	50.59	50.61	50.38	0.01%	11,905
Oct 22, 2025	50.62	50.62	50.57	50.61	50.37	-	16,914
Oct 21, 2025	50.60	50.62	50.58	50.61	50.37	0.08%	38,458
Oct 20, 2025	50.61	50.61	50.52	50.56	50.33	-0.07%	30,910
Oct 17, 2025	50.62	50.63	50.59	50.60	50.37	-	60,666
Oct 16, 2025	50.60	50.61	50.58	50.60	50.37	-	26,322
Oct 15, 2025	50.59	50.61	50.57	50.60	50.37	0.08%	41,032
Oct 14, 2025	50.62	50.62	50.56	50.56	50.33	-0.11%	17,234
Oct 13, 2025	50.57	50.67	50.57	50.62	50.38	0.04%	22,988
Oct 10, 2025	50.59	50.61	50.57	50.60	50.36	0.09%	22,820
Oct 9, 2025	50.56	50.59	50.55	50.55	50.32	-0.05%	35,324
Oct 8, 2025	50.58	50.58	50.57	50.58	50.35	0.01%	17,683
Oct 7, 2025	50.55	50.58	50.55	50.57	50.34	0.05%	13,037
Oct 6, 2025	50.56	50.56	50.52	50.55	50.32	-0.04%	30,042
Oct 3, 2025	50.54	50.59	50.54	50.57	50.33	0.03%	45,446
Oct 2, 2025	50.53	50.61	50.53	50.55	50.32	-0.03%	25,450
Oct 1, 2025	50.58	50.58	50.55	50.57	50.34	-0.21%	23,486
Sep 30, 2025	50.65	50.67	50.62	50.67	50.32	0.07%	42,880
Sep 29, 2025	50.64	50.70	50.60	50.64	50.29	-	43,502
Sep 26, 2025	50.61	50.65	50.61	50.64	50.29	0.06%	21,450