CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.86	50.86	50.80	50.84	50.84	0.08%	2,942
Aug 14, 2025	50.78	50.81	50.78	50.80	50.80	-0.05%	2,643
Aug 13, 2025	50.83	50.87	50.82	50.82	50.82	0.05%	4,778
Aug 12, 2025	50.88	50.88	50.66	50.80	50.80	-	3,358
Aug 11, 2025	50.78	50.86	50.59	50.79	50.79	0.04%	7,811
Aug 8, 2025	50.84	50.85	50.72	50.78	50.78	0.31%	8,358
Aug 7, 2025	50.79	50.79	50.50	50.62	50.62	-0.07%	18,810
Aug 6, 2025	50.66	50.74	50.60	50.65	50.65	0.17%	16,329
Aug 5, 2025	50.59	50.77	50.50	50.57	50.57	-0.03%	506,710
Aug 4, 2025	50.50	50.65	50.50	50.58	50.58	0.07%	1,789
Aug 1, 2025	50.57	50.60	50.53	50.55	50.55	-0.61%	1,298
Jul 31, 2025	50.95	50.95	50.80	50.86	50.55	0.21%	2,936
Jul 30, 2025	50.79	50.95	50.74	50.75	50.44	-0.14%	1,841
Jul 29, 2025	50.95	50.95	50.77	50.82	50.52	-0.01%	1,118
Jul 28, 2025	50.80	50.94	50.76	50.82	50.52	0.12%	3,394
Jul 25, 2025	50.78	50.78	50.75	50.77	50.46	0.05%	1,184
Jul 24, 2025	50.73	50.85	50.69	50.74	50.43	-0.07%	3,653
Jul 23, 2025	50.85	50.85	50.78	50.78	50.47	0.07%	686
Jul 22, 2025	50.64	50.85	50.64	50.74	50.44	-0.01%	3,993
Jul 21, 2025	50.88	50.88	50.65	50.75	50.44	-0.15%	3,971
Jul 18, 2025	50.74	50.82	50.70	50.82	50.52	0.26%	5,341
Jul 17, 2025	50.69	50.72	50.57	50.69	50.39	0.08%	9,086
Jul 16, 2025	50.68	50.68	50.64	50.65	50.35	0.01%	14,821
Jul 15, 2025	50.61	50.74	50.61	50.65	50.34	0.25%	2,752
Jul 14, 2025	50.74	50.74	50.52	50.52	50.22	-0.38%	6,501
Jul 11, 2025	50.66	50.74	50.66	50.71	50.41	-0.02%	2,902
Jul 10, 2025	50.79	50.79	50.57	50.72	50.42	0.14%	48,598
Jul 9, 2025	50.62	50.75	50.60	50.65	50.35	-0.01%	16,405
Jul 8, 2025	50.49	50.72	50.49	50.65	50.35	0.01%	3,285
Jul 7, 2025	50.60	50.65	50.42	50.65	50.35	0.03%	19,757
Jul 3, 2025	50.63	50.64	50.63	50.64	50.33	0.13%	10,201
Jul 2, 2025	50.53	50.58	50.51	50.57	50.27	0.34%	2,285
Jul 1, 2025	50.41	50.54	50.40	50.40	50.10	-0.83%	11,145
Jun 30, 2025	50.86	50.86	50.62	50.82	50.21	0.27%	4,671
Jun 27, 2025	50.82	50.83	50.62	50.68	50.08	-0.28%	15,202
Jun 26, 2025	50.53	50.83	50.53	50.83	50.22	0.05%	11,580
Jun 25, 2025	50.50	50.82	50.50	50.80	50.19	0.20%	27,609
Jun 24, 2025	50.57	50.71	50.57	50.70	50.09	0.13%	5,706
Jun 23, 2025	50.64	50.67	50.55	50.63	50.03	0.14%	12,437
Jun 20, 2025	50.64	50.64	50.55	50.56	49.96	-	10,758
Jun 18, 2025	50.53	50.71	50.50	50.57	49.96	-0.16%	19,993
Jun 17, 2025	50.63	50.67	50.46	50.65	50.04	0.03%	29,840
Jun 16, 2025	50.60	50.69	50.50	50.63	50.02	0.26%	21,210
Jun 13, 2025	50.57	50.62	50.47	50.50	49.90	-0.26%	12,146
Jun 12, 2025	50.51	50.63	50.48	50.63	50.02	0.13%	10,585
Jun 11, 2025	50.54	50.61	50.54	50.57	49.96	0.14%	6,352
Jun 10, 2025	50.53	50.62	50.43	50.49	49.89	-0.08%	5,434
Jun 9, 2025	50.54	50.59	50.53	50.53	49.93	-0.20%	8,556
Jun 6, 2025	50.53	50.67	50.53	50.63	50.03	-	17,444
Jun 5, 2025	50.54	50.63	50.48	50.63	50.02	0.16%	7,889