CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.02	50.18	49.86	49.88	49.88	-0.10%	253,335
May 9, 2025	49.95	49.97	49.89	49.93	49.93	-0.02%	26,645
May 8, 2025	50.00	50.00	49.94	49.94	49.94	-0.04%	6,416
May 7, 2025	49.82	49.96	49.82	49.96	49.96	0.12%	11,818
May 6, 2025	49.96	50.00	49.90	49.90	49.90	-0.15%	2,197
May 5, 2025	49.90	50.00	49.81	49.98	49.98	0.23%	21,476
May 2, 2025	49.81	49.95	49.81	49.86	49.86	0.57%	74,128
May 1, 2025	49.47	49.58	49.47	49.58	49.58	-0.41%	7,439
Apr 30, 2025	49.50	49.78	49.50	49.78	49.49	0.15%	11,475
Apr 29, 2025	49.63	49.71	49.63	49.71	49.42	0.02%	3,260
Apr 28, 2025	49.71	49.71	49.51	49.69	49.41	0.07%	48,019
Apr 25, 2025	49.66	49.66	49.58	49.66	49.37	-	6,980
Apr 24, 2025	49.32	49.69	49.32	49.66	49.37	0.46%	5,610
Apr 23, 2025	49.64	49.69	49.41	49.43	49.15	0.02%	25,374
Apr 22, 2025	49.18	49.55	49.18	49.42	49.13	0.51%	11,408
Apr 21, 2025	49.29	49.36	48.82	49.17	48.88	-0.35%	23,656
Apr 17, 2025	49.40	49.40	49.17	49.34	49.06	0.41%	3,325
Apr 16, 2025	49.21	49.43	49.06	49.14	48.86	-0.60%	8,053
Apr 15, 2025	49.25	49.49	49.16	49.44	49.15	0.36%	20,543
Apr 14, 2025	48.99	49.55	48.99	49.26	48.98	0.28%	25,398
Apr 11, 2025	49.25	49.90	48.48	49.13	48.84	-0.47%	21,976
Apr 10, 2025	49.60	49.83	45.00	49.36	49.07	-0.55%	99,070
Apr 9, 2025	48.90	49.63	48.63	49.63	49.34	0.63%	11,150
Apr 8, 2025	49.13	50.99	49.13	49.32	49.03	0.02%	24,015
Apr 7, 2025	45.10	49.50	45.10	49.31	49.02	3.16%	161,310
Apr 4, 2025	50.06	50.38	47.23	47.80	47.52	-5.25%	102,379
Apr 3, 2025	50.40	50.53	50.40	50.45	50.15	0.01%	13,572
Apr 2, 2025	50.41	50.53	50.14	50.44	50.15	-0.21%	88,784
Apr 1, 2025	50.35	50.68	50.35	50.55	50.25	-0.25%	38,227
Mar 31, 2025	50.65	51.00	50.42	50.67	50.11	0.06%	28,915
Mar 28, 2025	50.64	50.72	50.64	50.64	50.08	-0.01%	18,065
Mar 27, 2025	50.97	50.97	50.59	50.65	50.09	0.12%	85,441
Mar 26, 2025	50.89	50.89	50.57	50.59	50.03	-0.02%	5,941
Mar 25, 2025	50.61	50.88	50.58	50.60	50.04	-	5,864
Mar 24, 2025	50.61	50.89	50.31	50.60	50.04	-0.02%	53,158
Mar 21, 2025	50.63	50.63	50.55	50.61	50.05	-0.19%	6,706
Mar 20, 2025	50.70	50.90	50.55	50.70	50.14	-0.08%	27,715
Mar 19, 2025	50.70	50.74	50.65	50.74	50.18	0.06%	26,778
Mar 18, 2025	50.77	50.77	50.69	50.71	50.15	-0.11%	21,176
Mar 17, 2025	50.77	50.78	50.74	50.77	50.20	-0.15%	19,428
Mar 14, 2025	50.81	50.84	50.79	50.84	50.28	0.07%	128,018
Mar 13, 2025	50.82	50.83	50.80	50.81	50.24	-0.05%	14,856
Mar 12, 2025	50.83	50.84	50.81	50.83	50.27	0.04%	10,250
Mar 11, 2025	50.81	50.83	50.77	50.81	50.25	-0.08%	18,316
Mar 10, 2025	50.85	50.88	50.84	50.85	50.29	-0.04%	20,090
Mar 7, 2025	50.89	50.89	50.86	50.87	50.31	0.02%	30,062
Mar 6, 2025	50.88	50.88	50.85	50.86	50.30	-	6,042
Mar 5, 2025	50.83	50.86	50.83	50.86	50.30	0.14%	17,894
Mar 4, 2025	50.83	50.83	50.66	50.79	50.23	-0.09%	20,614
Mar 3, 2025	50.85	50.85	50.83	50.84	50.27	-0.36%	52,296