CALF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	46.44	46.60	46.15	46.40	46.40	-0.53%	76,320
Feb 18, 2026	46.25	46.74	46.16	46.65	46.65	0.99%	70,322
Feb 17, 2026	46.41	46.79	45.69	46.19	46.19	-0.52%	90,147
Feb 13, 2026	46.07	46.66	45.92	46.43	46.43	0.96%	89,442
Feb 12, 2026	47.01	47.27	45.59	45.99	45.99	-1.79%	119,652
Feb 11, 2026	47.10	47.30	46.72	46.83	46.83	-0.06%	99,458
Feb 10, 2026	46.75	47.16	46.75	46.86	46.86	0.24%	59,518
Feb 9, 2026	46.84	46.92	46.49	46.75	46.75	-0.32%	60,280
Feb 6, 2026	45.94	46.97	45.94	46.90	46.90	2.81%	96,900
Feb 5, 2026	45.93	46.20	45.52	45.62	45.62	-1.23%	162,918
Feb 4, 2026	45.60	46.38	45.60	46.19	46.19	1.87%	166,769
Feb 3, 2026	45.78	46.05	45.02	45.34	45.34	-1.05%	129,699
Feb 2, 2026	45.09	45.94	45.06	45.82	45.82	0.97%	143,144
Jan 30, 2026	45.11	45.42	44.93	45.38	45.38	0.13%	112,557
Jan 29, 2026	45.50	45.73	44.90	45.32	45.32	-0.07%	90,676
Jan 28, 2026	45.70	45.80	45.24	45.35	45.35	-0.47%	1,759,421
Jan 27, 2026	45.71	45.72	45.36	45.57	45.57	-0.14%	2,277,640
Jan 26, 2026	45.53	45.72	45.42	45.63	45.63	0.37%	1,948,244
Jan 23, 2026	45.81	45.99	45.38	45.46	45.46	-0.87%	1,409,702
Jan 22, 2026	45.83	46.17	45.73	45.86	45.86	0.35%	2,399,117
Jan 21, 2026	44.96	45.88	44.96	45.70	45.70	2.26%	2,529,946
Jan 20, 2026	44.75	45.06	44.55	44.69	44.69	-1.34%	757,101
Jan 16, 2026	45.88	45.88	45.27	45.30	45.30	-1.28%	655,958
Jan 15, 2026	45.82	46.01	45.50	45.88	45.88	0.24%	751,259
Jan 14, 2026	45.63	46.07	45.63	45.77	45.77	0.28%	835,977
Jan 13, 2026	45.92	46.10	45.59	45.64	45.64	-0.34%	741,146
Jan 12, 2026	45.79	45.96	45.47	45.80	45.80	-0.38%	2,300,574
Jan 9, 2026	46.04	46.34	45.63	45.97	45.97	0.02%	2,970,607
Jan 8, 2026	45.19	46.15	45.07	45.96	45.96	1.48%	2,283,417
Jan 7, 2026	45.69	45.92	45.18	45.29	45.29	-0.72%	3,226,589
Jan 6, 2026	45.02	45.67	44.89	45.62	45.62	1.20%	2,249,505
Jan 5, 2026	44.93	45.33	44.75	45.08	45.08	0.69%	2,254,754
Jan 2, 2026	44.62	44.87	44.18	44.77	44.77	0.90%	1,377,412
Dec 31, 2025	44.68	44.68	44.35	44.37	44.37	-0.75%	518,621
Dec 30, 2025	44.82	44.86	44.69	44.71	44.71	-0.92%	531,603
Dec 29, 2025	45.18	45.35	45.03	45.12	44.79	-0.35%	654,884
Dec 26, 2025	45.20	45.29	45.09	45.28	44.95	-	399,670
Dec 24, 2025	45.14	45.32	45.04	45.28	44.95	0.38%	338,379
Dec 23, 2025	45.25	45.41	45.04	45.11	44.78	-0.57%	592,206
Dec 22, 2025	45.50	45.71	45.31	45.37	45.04	0.04%	1,101,861
Dec 19, 2025	45.16	45.46	45.04	45.35	45.02	0.71%	780,185
Dec 18, 2025	45.51	45.54	45.00	45.03	44.70	-0.44%	1,081,503
Dec 17, 2025	45.17	45.62	45.08	45.23	44.90	0.42%	793,393
Dec 16, 2025	45.34	45.49	44.88	45.04	44.71	-0.92%	1,153,493
Dec 15, 2025	45.76	45.77	45.32	45.46	45.13	-0.26%	1,348,586
Dec 12, 2025	45.95	46.09	45.51	45.58	45.25	-0.57%	784,950
Dec 11, 2025	45.39	45.97	45.39	45.84	45.50	0.70%	993,011
Dec 10, 2025	44.86	45.77	44.84	45.52	45.19	1.35%	1,187,261
Dec 9, 2025	44.91	45.20	44.85	44.92	44.59	-0.03%	755,635
Dec 8, 2025	45.26	45.26	44.87	44.93	44.60	-0.44%	805,131