CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	31.86	32.18	30.66	30.94	30.94	-2.89%	11,583,400
Sep 25, 2025	30.04	32.08	29.50	31.86	31.86	6.27%	22,526,730
Sep 24, 2025	28.32	31.20	28.02	29.98	29.98	5.94%	26,299,000
Sep 23, 2025	27.50	28.96	27.50	28.30	28.30	2.91%	13,701,100
Sep 22, 2025	26.98	27.50	25.98	27.50	27.50	2.54%	8,418,859
Sep 19, 2025	27.76	28.00	26.58	26.82	26.82	-3.25%	10,692,466
Sep 18, 2025	28.42	29.30	27.08	27.72	27.72	-1.91%	16,161,500
Sep 17, 2025	27.28	28.28	26.60	28.26	28.26	4.82%	18,048,400
Sep 16, 2025	27.90	28.06	26.58	26.96	26.96	-1.61%	9,567,024
Sep 15, 2025	27.98	30.76	27.40	27.40	27.40	2.39%	32,346,806
Sep 12, 2025	27.80	27.90	26.32	26.76	26.76	-1.69%	15,382,800
Sep 11, 2025	27.32	27.46	26.18	27.22	27.22	0.81%	13,926,300
Sep 10, 2025	28.70	28.70	26.54	27.00	27.00	-6.77%	14,894,000
Sep 9, 2025	29.00	30.12	28.52	28.96	28.96	1.40%	18,076,600
Sep 8, 2025	31.40	31.62	28.00	28.56	28.56	-2.39%	34,465,100
Sep 5, 2025	24.72	29.44	24.52	29.26	29.26	18.37%	35,186,042
Sep 4, 2025	23.04	25.60	22.70	24.72	24.72	13.81%	37,499,300
Sep 3, 2025	21.58	22.02	21.08	21.72	21.72	3.23%	4,381,400
Sep 2, 2025	21.98	22.40	20.94	21.04	21.04	-3.66%	3,167,100
Sep 1, 2025	22.86	24.00	21.66	21.84	21.84	-3.79%	6,006,300
Aug 29, 2025	21.44	23.38	21.12	22.70	22.70	5.88%	11,518,600
Aug 28, 2025	21.72	21.72	20.88	21.44	21.44	-0.74%	2,813,700
Aug 27, 2025	22.02	22.36	21.08	21.60	21.60	-1.82%	5,784,400
Aug 26, 2025	22.66	22.66	21.84	22.00	22.00	-1.35%	4,843,800
Aug 25, 2025	22.78	22.90	21.82	22.30	22.30	0.18%	3,513,300
Aug 22, 2025	21.70	22.38	21.70	22.26	22.26	2.20%	2,335,600
Aug 21, 2025	22.50	22.50	21.60	21.78	21.78	-2.51%	1,592,500
Aug 20, 2025	22.70	22.94	21.38	22.34	22.34	-1.59%	5,444,700
Aug 19, 2025	21.00	22.80	20.72	22.70	22.70	8.82%	11,204,801
Aug 18, 2025	20.76	21.34	20.70	20.86	20.86	0.87%	5,509,300
Aug 15, 2025	20.28	20.72	20.02	20.68	20.68	2.78%	2,956,192
Aug 14, 2025	20.60	20.84	19.83	20.12	20.12	-2.04%	2,695,400
Aug 13, 2025	20.28	21.80	20.28	20.54	20.54	2.29%	5,310,100
Aug 12, 2025	21.20	21.24	20.00	20.08	20.08	-5.10%	3,193,200
Aug 11, 2025	20.88	22.00	20.44	21.16	21.16	5.38%	7,457,500
Aug 8, 2025	20.28	20.30	19.63	20.08	20.08	0.65%	2,637,400
Aug 7, 2025	20.76	21.20	18.70	19.95	19.95	-1.72%	4,371,600
Aug 6, 2025	20.66	21.30	20.20	20.30	20.30	-1.74%	1,641,900
Aug 5, 2025	20.04	20.90	20.04	20.66	20.66	4.13%	2,666,700
Aug 4, 2025	19.63	19.86	19.36	19.84	19.84	-	1,203,500
Aug 1, 2025	19.88	20.10	19.62	19.84	19.84	0.71%	1,673,800
Jul 31, 2025	19.60	20.35	19.58	19.70	19.70	0.51%	2,099,800
Jul 30, 2025	20.60	20.60	19.50	19.60	19.60	-5.08%	2,988,000
Jul 29, 2025	21.40	21.40	20.35	20.65	20.65	-1.67%	1,228,500
Jul 28, 2025	21.40	21.40	20.30	21.00	21.00	-0.94%	3,927,500
Jul 25, 2025	21.85	22.40	21.10	21.20	21.20	-2.75%	3,719,500
Jul 24, 2025	23.25	23.65	21.15	21.80	21.80	1.87%	7,141,100
Jul 23, 2025	21.10	21.45	20.55	21.40	21.40	1.42%	4,952,100
Jul 22, 2025	19.16	21.90	19.06	21.10	21.10	10.01%	9,346,500
Jul 21, 2025	18.84	19.46	18.70	19.18	19.18	1.80%	3,124,641