CBLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.85	28.88	28.58	28.61	28.61	-0.53%	4,612
Aug 12, 2025	28.73	28.83	28.69	28.76	28.76	-0.17%	11,260
Aug 11, 2025	28.84	28.87	28.81	28.81	28.81	-0.15%	1,536
Aug 8, 2025	29.00	29.00	28.85	28.85	28.85	0.04%	236
Aug 7, 2025	28.88	28.88	28.84	28.84	28.84	-0.73%	762
Aug 6, 2025	28.93	29.08	28.91	29.05	29.05	0.50%	7,925
Aug 5, 2025	28.93	28.93	28.87	28.91	28.91	-0.04%	2,403
Aug 4, 2025	28.87	28.92	28.87	28.92	28.92	0.70%	118
Aug 1, 2025	28.65	28.76	28.55	28.72	28.72	-1.20%	21,457
Jul 31, 2025	29.16	29.16	29.07	29.07	29.07	0.35%	270
Jul 30, 2025	28.96	28.96	28.96	28.96	28.96	-0.09%	205
Jul 29, 2025	28.99	29.00	28.96	28.99	28.99	0.96%	1,905
Jul 28, 2025	28.73	28.73	28.64	28.71	28.71	-0.07%	591
Jul 25, 2025	28.71	28.75	28.70	28.73	28.73	-0.05%	1,205
Jul 24, 2025	28.87	28.87	28.75	28.75	28.75	0.40%	1,560
Jul 23, 2025	28.75	28.75	28.63	28.63	28.63	-0.33%	44,454
Jul 22, 2025	28.64	28.82	28.64	28.73	28.73	-0.38%	2,153
Jul 21, 2025	29.02	29.03	28.84	28.84	28.84	-0.40%	4,514
Jul 18, 2025	29.07	29.07	28.92	28.95	28.95	0.06%	1,276
Jul 17, 2025	28.66	28.94	28.66	28.94	28.94	0.89%	3,117
Jul 16, 2025	28.53	28.76	28.53	28.68	28.68	0.06%	4,519
Jul 15, 2025	28.68	28.75	28.66	28.66	28.66	-0.04%	1,980
Jul 14, 2025	28.55	28.68	28.55	28.68	28.68	0.44%	2,349
Jul 11, 2025	28.52	28.57	28.52	28.55	28.55	0.22%	3,916
Jul 10, 2025	28.47	28.49	28.36	28.49	28.49	0.64%	493
Jul 9, 2025	28.37	28.38	28.28	28.31	28.31	-0.17%	3,387
Jul 8, 2025	28.55	28.55	28.35	28.35	28.35	-0.60%	1,972
Jul 7, 2025	28.59	28.59	28.52	28.52	28.52	-0.38%	9,373
Jul 3, 2025	28.58	28.63	28.58	28.63	28.63	0.58%	1,919
Jul 2, 2025	28.24	28.47	28.24	28.47	28.47	0.86%	1,172
Jul 1, 2025	28.80	28.80	28.15	28.23	28.23	-1.72%	1,277
Jun 30, 2025	28.56	28.73	28.56	28.72	28.72	0.54%	1,531
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