CBLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.73	28.73	28.57	28.57	28.57	-0.60%	550
Jun 26, 2025	28.64	28.75	28.64	28.74	28.74	1.30%	329
Jun 25, 2025	28.39	28.39	28.30	28.37	28.37	-0.07%	4,614
Jun 24, 2025	28.30	28.39	28.25	28.39	28.39	0.28%	845
Jun 23, 2025	28.46	28.46	28.31	28.31	28.31	-	2,152
Jun 20, 2025	28.39	28.39	28.31	28.31	28.31	-0.04%	284
Jun 18, 2025	28.36	28.36	28.32	28.32	28.32	-0.16%	199
Jun 17, 2025	28.35	28.36	28.34	28.36	28.36	-0.03%	970
Jun 16, 2025	28.35	28.43	28.35	28.37	28.37	0.26%	28,133
Jun 13, 2025	28.19	28.30	28.17	28.30	28.30	-0.07%	26,018
Jun 12, 2025	28.17	28.32	28.17	28.32	28.32	0.70%	1,165
Jun 11, 2025	28.07	28.22	28.07	28.13	28.13	0.06%	6,212
Jun 10, 2025	28.09	28.11	28.09	28.11	28.11	-0.21%	2,560
Jun 9, 2025	28.07	28.20	28.07	28.17	28.17	-0.22%	5,122
Jun 6, 2025	28.23	28.26	28.15	28.23	28.23	0.12%	17,682
Jun 5, 2025	28.33	28.33	28.19	28.19	28.19	-0.46%	1,896
Jun 4, 2025	28.48	28.48	28.30	28.32	28.32	-0.41%	18,270
Jun 3, 2025	28.51	28.53	28.39	28.44	28.44	-0.15%	16,695
Jun 2, 2025	28.39	28.48	28.33	28.48	28.48	0.93%	2,761
May 30, 2025	28.22	28.22	28.22	28.22	28.22	0.29%	186
May 29, 2025	28.15	28.15	28.14	28.14	28.14	-0.59%	640
May 28, 2025	28.39	28.40	28.31	28.31	28.31	-0.56%	2,982
May 27, 2025	28.50	28.50	28.30	28.46	28.46	0.01%	40,262
May 23, 2025	28.46	28.46	28.46	28.46	28.46	0.55%	67
May 22, 2025	28.18	28.32	28.18	28.30	28.30	0.15%	15,918
May 21, 2025	28.32	28.34	28.26	28.26	28.26	-0.28%	81,547
May 20, 2025	28.41	28.41	28.34	28.34	28.34	0.37%	936
May 19, 2025	28.27	28.29	28.23	28.23	28.23	0.53%	6,772
May 16, 2025	28.09	28.09	28.01	28.09	28.09	0.20%	5,650
May 15, 2025	27.93	28.13	27.93	28.03	28.03	-0.43%	12,946
May 14, 2025	28.10	28.17	28.10	28.15	28.15	0.38%	11,074
May 13, 2025	27.83	28.15	27.83	28.04	28.04	1.47%	5,377
May 12, 2025	28.00	28.00	27.64	27.64	27.64	1.13%	103
May 9, 2025	27.53	27.53	27.33	27.33	27.33	0.29%	391
May 8, 2025	27.42	27.45	27.25	27.25	27.25	0.07%	2,224
May 7, 2025	27.23	27.28	27.21	27.23	27.23	0.43%	767
May 6, 2025	27.06	27.12	27.06	27.12	27.12	-0.07%	369
May 5, 2025	27.18	27.25	27.14	27.14	27.14	-0.05%	874
May 2, 2025	27.14	27.23	27.14	27.15	27.15	0.89%	2,280
May 1, 2025	26.92	26.93	26.91	26.91	26.91	0.31%	357
Apr 30, 2025	26.53	26.86	26.53	26.83	26.83	-0.40%	12,655
Apr 29, 2025	26.79	26.95	26.79	26.93	26.93	-0.10%	5,729
Apr 28, 2025	26.97	26.97	26.65	26.96	26.96	0.11%	9,553
Apr 25, 2025	26.78	26.93	26.78	26.93	26.93	0.74%	333
Apr 24, 2025	26.60	26.73	26.60	26.73	26.73	0.97%	183
Apr 23, 2025	26.61	26.61	26.40	26.48	26.48	1.13%	1,888
Apr 22, 2025	26.19	26.19	26.12	26.18	26.18	1.24%	3,231
Apr 21, 2025	26.04	26.04	25.74	25.86	25.86	-1.00%	1,605
Apr 17, 2025	26.21	26.21	26.12	26.12	26.12	0.95%	244
Apr 16, 2025	25.96	25.96	25.88	25.88	25.88	-0.11%	354