CBLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	30.38	30.38	29.62	29.82	29.82	-2.10%	17,054
Feb 3, 2026	30.32	30.51	30.32	30.46	30.46	1.17%	1,682
Feb 2, 2026	30.10	30.17	30.10	30.11	30.11	0.01%	4,012
Jan 30, 2026	30.34	30.34	30.08	30.11	30.11	-1.39%	2,148
Jan 29, 2026	30.89	30.89	30.17	30.53	30.53	0.76%	1,943
Jan 28, 2026	30.22	30.30	30.21	30.30	30.30	0.08%	3,368
Jan 27, 2026	30.28	30.28	30.28	30.28	30.28	0.68%	734
Jan 26, 2026	30.10	30.13	30.07	30.07	30.07	0.01%	1,423
Jan 23, 2026	30.16	30.16	30.07	30.07	30.07	0.02%	6,227
Jan 22, 2026	30.06	30.08	30.06	30.06	30.06	-0.01%	676
Jan 21, 2026	30.07	30.08	29.98	30.07	30.07	1.56%	3,711
Jan 20, 2026	29.74	29.74	29.61	29.61	29.61	-1.00%	327
Jan 16, 2026	29.91	29.91	29.91	29.91	29.90	1.13%	31
Jan 15, 2026	29.63	29.64	29.57	29.57	29.57	0.54%	5,982
Jan 14, 2026	29.40	29.41	29.35	29.41	29.41	0.47%	873
Jan 13, 2026	29.17	29.29	29.17	29.27	29.27	1.18%	6,969
Jan 12, 2026	28.93	28.93	28.93	28.93	28.93	0.21%	127
Jan 9, 2026	28.76	28.94	28.76	28.87	28.87	1.04%	14,293
Jan 8, 2026	28.43	28.57	28.43	28.57	28.57	0.64%	981
Jan 7, 2026	28.43	28.43	28.39	28.39	28.39	-0.24%	349
Jan 6, 2026	28.28	28.46	28.26	28.46	28.46	0.89%	2,198
Jan 5, 2026	28.20	28.21	28.20	28.21	28.21	0.96%	1,695
Jan 2, 2026	27.63	27.94	27.63	27.94	27.94	1.60%	167
Dec 31, 2025	27.56	27.56	27.50	27.50	27.50	-0.41%	12,364
Dec 30, 2025	27.55	27.66	27.52	27.61	27.61	-0.58%	9,890
Dec 29, 2025	27.75	27.77	27.68	27.77	27.53	-0.53%	6,235
Dec 26, 2025	27.85	27.92	27.85	27.92	27.67	0.06%	1,903
Dec 24, 2025	27.84	27.90	27.84	27.90	27.65	-0.28%	19,208
Dec 23, 2025	27.79	27.98	27.79	27.98	27.73	0.66%	1,234
Dec 22, 2025	27.83	27.84	27.74	27.80	27.55	0.42%	9,980
Dec 19, 2025	27.66	27.71	27.66	27.68	27.44	0.68%	655
Dec 18, 2025	27.79	27.79	27.50	27.50	27.25	-0.26%	10,372
Dec 17, 2025	27.61	27.61	27.57	27.57	27.32	-0.16%	137
Dec 16, 2025	27.69	27.69	27.53	27.61	27.37	-1.00%	10,941
Dec 15, 2025	27.84	27.91	27.82	27.89	27.64	-0.14%	57,041
Dec 12, 2025	28.32	28.32	27.86	27.93	27.68	-2.64%	25,873
Dec 11, 2025	28.49	28.69	28.30	28.69	28.43	0.38%	6,392
Dec 10, 2025	28.31	28.66	28.31	28.58	28.33	0.88%	3,922
Dec 9, 2025	28.41	28.41	28.32	28.33	28.08	-0.18%	4,914
Dec 8, 2025	28.48	28.53	28.38	28.38	28.13	0.90%	21,895
Dec 5, 2025	28.22	28.22	28.13	28.13	27.88	0.31%	342
Dec 4, 2025	27.97	28.04	27.97	28.04	27.79	-0.24%	259
Dec 3, 2025	27.87	28.11	27.82	28.11	27.86	0.69%	1,105
Dec 2, 2025	27.98	28.03	27.90	27.92	27.67	0.23%	1,946
Dec 1, 2025	27.93	28.08	27.85	27.85	27.60	-1.03%	2,182
Nov 28, 2025	27.98	28.14	27.98	28.14	27.89	0.41%	1,299
Nov 26, 2025	28.01	28.06	28.01	28.02	27.77	0.36%	905
Nov 25, 2025	27.57	27.92	27.57	27.92	27.67	1.02%	875
Nov 24, 2025	27.31	27.64	27.31	27.64	27.40	1.52%	1,980
Nov 21, 2025	27.14	27.25	27.11	27.23	26.99	0.25%	98,898