CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.40	28.40	27.46	27.82	27.82	-0.86%	3,178,900
Dec 4, 2025	27.90	28.26	27.22	28.06	28.06	2.26%	1,918,400
Dec 3, 2025	28.00	28.46	27.00	27.44	27.44	-2.00%	3,275,944
Dec 2, 2025	28.00	28.86	27.68	28.00	28.00	-0.71%	3,800,900
Dec 1, 2025	28.78	28.88	27.94	28.20	28.20	-0.63%	2,702,718
Nov 28, 2025	28.60	28.66	28.02	28.38	28.38	1.14%	2,647,100
Nov 27, 2025	27.50	28.94	27.50	28.06	28.06	2.63%	4,793,700
Nov 26, 2025	28.34	28.48	26.94	27.34	27.34	-2.57%	6,146,941
Nov 25, 2025	27.94	28.86	27.84	28.06	28.06	0.72%	4,889,614
Nov 24, 2025	28.40	28.64	27.70	27.86	27.86	-0.50%	3,776,400
Nov 21, 2025	28.50	28.52	27.42	28.00	28.00	-4.18%	9,299,954
Nov 20, 2025	30.82	30.82	28.12	29.22	29.22	-3.05%	14,515,500
Nov 19, 2025	30.50	30.90	29.72	30.14	30.14	-1.37%	7,036,800
Nov 18, 2025	33.28	33.28	29.72	30.56	30.56	-8.28%	13,984,860
Nov 17, 2025	33.72	34.70	32.60	33.32	33.32	-1.19%	7,476,411
Nov 14, 2025	34.30	35.10	33.52	33.72	33.72	-4.20%	6,180,900
Nov 13, 2025	32.32	35.50	32.08	35.20	35.20	8.91%	15,324,640
Nov 12, 2025	34.18	34.22	31.32	32.32	32.32	-5.44%	11,067,100
Nov 11, 2025	33.88	35.06	33.30	34.18	34.18	2.03%	8,756,700
Nov 10, 2025	36.00	36.20	33.18	33.50	33.50	-4.50%	9,248,300
Nov 7, 2025	33.92	35.84	33.22	35.08	35.08	3.79%	16,684,400
Nov 6, 2025	32.72	34.44	32.50	33.80	33.80	1.99%	9,815,700
Nov 5, 2025	29.86	33.48	29.50	33.14	33.14	7.81%	12,009,470
Nov 4, 2025	32.26	32.36	30.54	30.74	30.74	-4.71%	8,702,000
Nov 3, 2025	33.44	34.38	31.32	32.26	32.26	-3.53%	10,505,400
Oct 31, 2025	34.42	35.40	33.14	33.44	33.44	-2.73%	12,647,200
Oct 30, 2025	33.00	35.20	32.30	34.38	34.38	10.48%	15,093,600
Oct 28, 2025	30.82	31.76	30.34	31.12	31.12	0.97%	4,235,100
Oct 27, 2025	31.90	32.16	30.20	30.82	30.82	-0.84%	9,797,900
Oct 24, 2025	30.08	31.66	30.08	31.08	31.08	5.07%	6,131,700
Oct 23, 2025	29.52	29.94	28.70	29.58	29.58	-1.99%	4,337,746
Oct 22, 2025	30.30	30.30	29.44	30.18	30.18	-0.40%	2,343,600
Oct 21, 2025	30.32	30.98	30.00	30.30	30.30	1.41%	4,860,200
Oct 20, 2025	29.52	30.70	29.52	29.88	29.88	2.54%	5,469,100
Oct 17, 2025	31.78	32.04	28.84	29.14	29.14	-8.13%	9,426,964
Oct 16, 2025	31.60	32.10	30.76	31.72	31.72	0.57%	4,931,300
Oct 15, 2025	31.10	31.88	30.54	31.54	31.54	1.55%	4,877,900
Oct 14, 2025	33.50	33.76	30.76	31.06	31.06	-3.96%	9,965,526
Oct 13, 2025	30.50	32.72	30.30	32.34	32.34	1.57%	12,607,480
Oct 10, 2025	35.06	35.30	31.56	31.84	31.84	-9.70%	22,106,340
Oct 9, 2025	37.00	37.00	34.80	35.26	35.26	-2.16%	11,421,160
Oct 8, 2025	35.84	36.78	35.50	36.04	36.04	0.56%	3,326,400
Oct 6, 2025	35.82	36.50	34.50	35.84	35.84	0.28%	1,790,500
Oct 3, 2025	36.50	36.56	35.08	35.74	35.74	-1.00%	2,100,500
Oct 2, 2025	36.04	37.20	34.82	36.10	36.10	1.80%	6,295,626
Sep 30, 2025	34.16	36.70	33.36	35.46	35.46	5.66%	23,299,000
Sep 29, 2025	31.70	35.20	31.70	33.56	33.56	8.47%	25,288,700
Sep 26, 2025	31.86	32.18	30.66	30.94	30.94	-2.89%	11,582,500
Sep 25, 2025	30.04	32.08	29.50	31.86	31.86	6.27%	22,526,630
Sep 24, 2025	28.32	31.20	28.02	29.98	29.98	5.94%	26,298,800