Colombier Acquisition Corp. II (CLBR.WS)
NYSE: CLBR.WS · Real-Time Price · USD · Warrants
3.355
+0.355 (11.83%)
At close: Jun 27, 2025, 4:00 PM
3.355
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
CLBR.WS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.30 | 3.49 | 3.11 | 3.36 | 3.36 | 11.83% | 381,913 |
| Jun 26, 2025 | 3.00 | 3.10 | 2.74 | 3.00 | 3.00 | 5.45% | 319,711 |
| Jun 25, 2025 | 3.40 | 3.56 | 2.70 | 2.85 | 2.85 | -12.19% | 145,905 |
| Jun 24, 2025 | 3.50 | 3.60 | 3.12 | 3.24 | 3.24 | -6.90% | 69,716 |
| Jun 23, 2025 | 3.81 | 3.97 | 3.15 | 3.48 | 3.48 | -15.33% | 184,202 |
| Jun 20, 2025 | 4.35 | 4.35 | 3.97 | 4.11 | 4.11 | 3.14% | 211,852 |
| Jun 18, 2025 | 4.10 | 4.10 | 3.92 | 3.99 | 3.99 | -0.20% | 60,488 |
| Jun 17, 2025 | 3.95 | 4.33 | 3.90 | 3.99 | 3.99 | 7.34% | 188,590 |
| Jun 16, 2025 | 3.72 | 3.81 | 3.59 | 3.72 | 3.72 | 6.29% | 166,514 |
| Jun 13, 2025 | 3.50 | 3.55 | 3.29 | 3.50 | 3.50 | 2.94% | 76,954 |
| Jun 12, 2025 | 3.22 | 3.55 | 3.22 | 3.40 | 3.40 | 3.85% | 109,403 |
| Jun 11, 2025 | 3.40 | 3.40 | 3.20 | 3.27 | 3.27 | -1.98% | 78,391 |
| Jun 10, 2025 | 3.51 | 3.63 | 3.27 | 3.34 | 3.34 | -7.22% | 99,546 |
| Jun 9, 2025 | 3.37 | 3.80 | 3.30 | 3.60 | 3.60 | 2.86% | 115,758 |
| Jun 6, 2025 | 3.50 | 3.65 | 3.40 | 3.50 | 3.50 | 7.36% | 188,650 |
| Jun 5, 2025 | 3.50 | 3.83 | 3.23 | 3.26 | 3.26 | 0.31% | 260,540 |
| Jun 4, 2025 | 3.75 | 3.84 | 3.19 | 3.25 | 3.25 | -16.67% | 156,224 |
| Jun 3, 2025 | 4.11 | 4.15 | 2.81 | 3.90 | 3.90 | -4.88% | 571,048 |
| Jun 2, 2025 | 4.08 | 4.40 | 3.85 | 4.10 | 4.10 | 9.77% | 656,182 |
| May 30, 2025 | 3.34 | 3.75 | 3.22 | 3.74 | 3.74 | 19.33% | 249,348 |
| May 29, 2025 | 2.88 | 3.25 | 2.88 | 3.13 | 3.13 | 5.74% | 141,181 |
| May 28, 2025 | 3.54 | 3.60 | 2.86 | 2.96 | 2.96 | -4.52% | 480,872 |
| May 27, 2025 | 2.71 | 3.29 | 2.71 | 3.10 | 3.10 | 12.73% | 249,505 |
| May 23, 2025 | 2.64 | 2.95 | 2.54 | 2.75 | 2.75 | 1.48% | 100,430 |
| May 22, 2025 | 2.55 | 2.92 | 2.55 | 2.71 | 2.71 | 12.92% | 145,225 |
| May 21, 2025 | 2.25 | 2.54 | 2.16 | 2.40 | 2.40 | 5.03% | 225,309 |
| May 20, 2025 | 2.31 | 2.35 | 2.10 | 2.29 | 2.29 | -0.87% | 59,602 |
| May 19, 2025 | 2.40 | 2.50 | 2.25 | 2.31 | 2.31 | -3.35% | 63,485 |
| May 16, 2025 | 2.31 | 2.49 | 2.10 | 2.39 | 2.39 | 3.25% | 121,019 |
| May 15, 2025 | 2.36 | 2.40 | 2.07 | 2.31 | 2.31 | -1.70% | 86,672 |
| May 14, 2025 | 2.40 | 2.46 | 2.16 | 2.35 | 2.35 | 3.07% | 122,309 |
| May 13, 2025 | 2.23 | 2.40 | 2.10 | 2.28 | 2.28 | 11.22% | 217,409 |
| May 12, 2025 | 2.17 | 2.37 | 2.01 | 2.05 | 2.05 | 1.99% | 299,053 |
| May 9, 2025 | 1.96 | 2.15 | 1.90 | 2.01 | 2.01 | 3.34% | 171,128 |
| May 8, 2025 | 1.80 | 2.24 | 1.72 | 1.95 | 1.95 | 9.89% | 193,156 |
| May 7, 2025 | 1.62 | 1.94 | 1.50 | 1.77 | 1.77 | 9.26% | 248,319 |
| May 6, 2025 | 1.65 | 1.70 | 1.47 | 1.62 | 1.62 | -1.22% | 63,776 |
| May 5, 2025 | 1.59 | 1.75 | 1.40 | 1.64 | 1.64 | 7.05% | 170,356 |
| May 2, 2025 | 1.49 | 1.60 | 1.34 | 1.53 | 1.53 | 2.82% | 77,358 |
| May 1, 2025 | 1.49 | 1.65 | 1.35 | 1.49 | 1.49 | 0.68% | 137,065 |
| Apr 30, 2025 | 1.25 | 1.55 | 1.20 | 1.48 | 1.48 | 5.71% | 137,285 |
| Apr 29, 2025 | 1.49 | 1.62 | 1.30 | 1.40 | 1.40 | -17.16% | 231,257 |
| Apr 28, 2025 | 1.19 | 1.76 | 1.15 | 1.69 | 1.69 | 46.96% | 880,651 |
| Apr 25, 2025 | 1.10 | 1.21 | 0.98 | 1.15 | 1.15 | 10.58% | 519,225 |
| Apr 24, 2025 | 0.88 | 1.14 | 0.84 | 1.04 | 1.04 | 18.18% | 566,550 |
| Apr 23, 2025 | 0.84 | 1.00 | 0.82 | 0.88 | 0.88 | 11.39% | 29,610 |
| Apr 22, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | 3.54% | 54,976 |
| Apr 21, 2025 | 0.77 | 0.82 | 0.76 | 0.76 | 0.76 | -3.54% | 18,646 |
| Apr 17, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | -1.15% | 4,461 |
| Apr 16, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.22% | 4,252 |