CBLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.37	28.43	28.30	28.43	28.43	0.19%	872
Sep 25, 2025	28.09	28.42	28.09	28.38	28.38	-0.12%	280
Sep 24, 2025	28.39	28.47	28.39	28.41	28.41	-0.70%	615
Sep 23, 2025	28.59	28.82	28.59	28.61	28.61	-0.55%	314
Sep 22, 2025	28.62	28.77	28.62	28.77	28.77	0.28%	2,652
Sep 19, 2025	28.60	28.69	28.56	28.69	28.69	0.56%	16,038
Sep 18, 2025	28.38	28.58	28.38	28.53	28.53	0.59%	1,236
Sep 17, 2025	28.20	28.36	28.20	28.36	28.36	0.29%	635
Sep 16, 2025	28.13	28.28	28.01	28.28	28.28	0.50%	40,826
Sep 15, 2025	28.13	28.14	28.13	28.14	28.14	0.01%	162
Sep 12, 2025	28.18	28.18	28.14	28.14	28.14	-0.23%	181
Sep 11, 2025	28.00	28.21	28.00	28.21	28.21	1.15%	964
Sep 10, 2025	27.85	27.88	27.85	27.88	27.88	0.58%	2,200
Sep 9, 2025	27.72	27.72	27.65	27.72	27.72	-0.39%	11,428
Sep 8, 2025	27.87	27.91	27.83	27.83	27.83	-0.21%	1,000
Sep 5, 2025	28.00	28.00	27.72	27.89	27.89	0.24%	3,972
Sep 4, 2025	27.80	27.83	27.71	27.82	27.82	0.28%	9,365
Sep 3, 2025	27.65	27.75	27.63	27.75	27.75	0.07%	34,137
Sep 2, 2025	27.82	27.82	27.71	27.73	27.73	-1.05%	17,091
Aug 29, 2025	28.02	28.02	28.02	28.02	28.02	-0.70%	42
Aug 28, 2025	28.15	28.22	28.15	28.22	28.22	0.45%	9,308
Aug 27, 2025	28.08	28.11	28.03	28.09	28.09	-0.38%	1,324
Aug 26, 2025	28.20	28.20	28.20	28.20	28.20	0.22%	214
Aug 25, 2025	28.22	28.25	28.12	28.14	28.14	-0.51%	2,020
Aug 22, 2025	28.22	28.28	28.22	28.28	28.28	0.80%	516
Aug 21, 2025	28.00	28.06	27.96	28.06	28.06	-0.27%	2,105
Aug 20, 2025	28.09	28.13	28.05	28.13	28.13	-0.11%	3,600
Aug 19, 2025	28.30	28.30	28.16	28.16	28.16	-0.87%	2,213
Aug 18, 2025	28.27	28.41	28.27	28.41	28.41	-0.05%	8,941
Aug 15, 2025	28.50	28.50	28.42	28.42	28.42	-0.52%	848
Aug 14, 2025	28.53	28.57	28.53	28.57	28.57	-0.12%	673
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