CALF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.68	48.15	47.41	47.54	47.54	-0.11%	71,991
Apr 27, 2026	47.50	47.96	47.50	47.59	47.59	0.17%	160,491
Apr 24, 2026	47.34	47.54	47.07	47.51	47.51	0.36%	90,071
Apr 23, 2026	47.93	47.93	46.80	47.34	47.34	-1.72%	156,142
Apr 22, 2026	48.39	48.53	47.97	48.17	48.17	0.31%	81,617
Apr 21, 2026	48.25	48.72	47.96	48.02	48.02	-0.03%	137,603
Apr 20, 2026	47.35	48.06	47.31	48.04	48.04	1.06%	629,726
Apr 17, 2026	47.19	47.81	47.19	47.53	47.53	1.52%	782,669
Apr 16, 2026	46.60	47.07	46.60	46.82	46.82	0.73%	700,176
Apr 15, 2026	46.04	46.61	46.04	46.48	46.48	0.85%	659,877
Apr 14, 2026	46.13	46.44	45.96	46.09	46.09	-0.08%	772,345
Apr 13, 2026	45.04	46.14	45.04	46.13	46.13	2.09%	518,866
Apr 10, 2026	45.81	45.96	45.07	45.18	45.18	-1.38%	620,480
Apr 9, 2026	45.61	45.90	45.30	45.81	45.81	0.04%	816,159
Apr 8, 2026	46.25	46.49	45.72	45.79	45.79	0.75%	887,272
Apr 7, 2026	45.49	45.79	45.24	45.45	45.45	-0.35%	912,525
Apr 6, 2026	45.11	45.67	45.05	45.61	45.61	1.02%	825,396
Apr 2, 2026	44.54	45.45	44.38	45.15	45.15	0.49%	1,062,429
Apr 1, 2026	44.97	45.21	44.67	44.93	44.93	0.13%	1,605,918
Mar 31, 2026	44.54	45.34	44.21	44.87	44.87	1.93%	2,472,327
Mar 30, 2026	44.38	44.61	43.85	44.02	44.02	0.02%	1,694,857
Mar 27, 2026	44.56	44.59	43.94	44.01	44.01	-1.74%	998,845
Mar 26, 2026	44.41	45.34	44.41	44.79	44.79	0.09%	1,176,430
Mar 25, 2026	44.88	45.23	44.14	44.75	44.75	0.47%	1,155,915
Mar 24, 2026	44.49	44.89	44.19	44.54	44.54	-0.51%	1,837,171
Mar 23, 2026	44.73	45.18	44.54	44.77	44.77	1.34%	2,047,361
Mar 20, 2026	44.63	44.70	44.01	44.18	44.18	-1.12%	1,802,265
Mar 19, 2026	44.22	45.06	44.22	44.68	44.68	0.35%	1,383,161
Mar 18, 2026	44.74	44.91	44.52	44.53	44.53	-0.87%	882,591
Mar 17, 2026	44.70	45.27	44.70	44.92	44.92	1.11%	2,095,855
Mar 16, 2026	44.46	44.73	44.34	44.42	44.42	0.52%	1,393,024
Mar 13, 2026	44.48	44.62	44.07	44.19	44.19	-0.18%	1,627,293
Mar 12, 2026	44.53	44.78	44.25	44.27	44.27	-1.29%	1,815,442
Mar 11, 2026	44.76	45.08	44.55	44.85	44.85	-	1,417,570
Mar 10, 2026	45.22	45.46	44.82	44.85	44.85	-1.28%	792,803
Mar 9, 2026	44.88	45.46	44.28	45.43	45.43	0.11%	1,300,938
Mar 6, 2026	45.28	45.41	44.88	45.38	45.38	-0.85%	1,192,312
Mar 5, 2026	45.73	46.24	45.49	45.77	45.77	-0.33%	1,406,995
Mar 4, 2026	45.79	46.03	45.45	45.92	45.85	0.48%	743,223
Mar 3, 2026	45.34	45.90	44.83	45.70	45.63	-0.67%	1,308,855
Mar 2, 2026	45.79	46.14	45.42	46.01	45.94	-0.24%	1,096,000
Feb 27, 2026	45.93	46.16	45.64	46.12	46.05	-0.58%	874,526
Feb 26, 2026	45.85	46.46	45.85	46.39	46.32	1.05%	586,340
Feb 25, 2026	46.16	46.16	45.49	45.91	45.84	-0.46%	967,227
Feb 24, 2026	45.73	46.32	45.66	46.12	46.05	0.83%	652,723
Feb 23, 2026	46.50	46.50	45.44	45.74	45.67	-2.00%	698,970
Feb 20, 2026	46.27	47.01	46.24	46.68	46.60	0.59%	917,768
Feb 19, 2026	46.44	46.60	46.15	46.40	46.33	-0.53%	610,725
Feb 18, 2026	46.25	46.74	46.11	46.65	46.57	0.99%	633,865
Feb 17, 2026	46.41	46.80	45.69	46.19	46.12	-0.52%	679,282