CBLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.36	28.36	28.36	28.36	28.36	-0.05%	100
Oct 30, 2025	28.45	28.45	28.38	28.38	28.38	-0.53%	1,341
Oct 29, 2025	28.43	28.57	28.43	28.53	28.53	0.93%	23,689
Oct 28, 2025	28.31	28.31	28.11	28.27	28.27	-0.04%	12,700
Oct 27, 2025	28.44	28.44	28.16	28.28	28.28	0.27%	19,572
Oct 24, 2025	28.23	28.26	28.16	28.20	28.20	0.31%	16,663
Oct 23, 2025	28.15	28.15	28.11	28.11	28.11	0.97%	134
Oct 22, 2025	28.37	28.37	27.60	27.84	27.84	-1.84%	2,162
Oct 21, 2025	28.33	28.39	28.30	28.37	28.37	-2.53%	10,528
Oct 20, 2025	29.19	29.24	29.10	29.10	29.10	0.82%	1,198
Oct 17, 2025	29.26	29.26	28.85	28.86	28.86	-1.98%	3,445
Oct 16, 2025	29.55	29.56	29.36	29.45	29.45	0.13%	1,687
Oct 15, 2025	29.68	29.68	29.41	29.41	29.41	1.06%	216
Oct 14, 2025	29.02	29.28	29.02	29.10	29.10	0.09%	5,824
Oct 13, 2025	28.95	29.08	28.92	29.08	29.08	2.20%	4,463
Oct 10, 2025	28.61	28.61	28.45	28.45	28.45	-1.08%	7,015
Oct 9, 2025	28.83	28.83	28.65	28.76	28.76	-1.27%	532
Oct 8, 2025	28.85	29.13	28.85	29.13	29.13	1.79%	716
Oct 7, 2025	28.78	28.78	28.56	28.62	28.62	-1.43%	3,126
Oct 6, 2025	29.04	29.04	29.04	29.04	29.04	0.55%	60
Oct 3, 2025	28.88	28.88	28.88	28.88	28.88	-0.10%	383
Oct 2, 2025	28.97	28.97	28.84	28.91	28.91	-0.08%	1,409
Oct 1, 2025	28.66	28.93	28.66	28.93	28.93	0.62%	7,576
Sep 30, 2025	28.46	28.75	28.43	28.75	28.75	1.00%	1,382
Sep 29, 2025	28.53	28.53	28.46	28.46	28.46	0.11%	308
Sep 26, 2025	28.37	28.43	28.30	28.43	28.43	0.19%	872
Sep 25, 2025	28.09	28.42	28.09	28.38	28.38	-0.12%	280
Sep 24, 2025	28.39	28.47	28.39	28.41	28.41	-0.70%	615
Sep 23, 2025	28.59	28.82	28.59	28.61	28.61	-0.55%	314
Sep 22, 2025	28.62	28.77	28.62	28.77	28.77	0.28%	2,652
Sep 19, 2025	28.60	28.69	28.56	28.69	28.69	0.56%	16,038
Sep 18, 2025	28.38	28.58	28.38	28.53	28.53	0.59%	1,236
Sep 17, 2025	28.20	28.36	28.20	28.36	28.36	0.29%	635
Sep 16, 2025	28.13	28.28	28.01	28.28	28.28	0.50%	40,826
Sep 15, 2025	28.13	28.14	28.13	28.14	28.14	0.01%	162
Sep 12, 2025	28.18	28.18	28.14	28.14	28.14	-0.23%	181
Sep 11, 2025	28.00	28.21	28.00	28.21	28.21	1.15%	964
Sep 10, 2025	27.85	27.88	27.85	27.88	27.88	0.58%	2,200
Sep 9, 2025	27.72	27.72	27.65	27.72	27.72	-0.39%	11,428
Sep 8, 2025	27.87	27.91	27.83	27.83	27.83	-0.21%	1,000
Sep 5, 2025	28.00	28.00	27.72	27.89	27.89	0.24%	3,972
Sep 4, 2025	27.80	27.83	27.71	27.82	27.82	0.28%	9,365
Sep 3, 2025	27.65	27.75	27.63	27.75	27.75	0.07%	34,137
Sep 2, 2025	27.82	27.82	27.71	27.73	27.73	-1.05%	17,091
Aug 29, 2025	28.02	28.02	28.02	28.02	28.02	-0.70%	42
Aug 28, 2025	28.15	28.22	28.15	28.22	28.22	0.45%	9,308
Aug 27, 2025	28.08	28.11	28.03	28.09	28.09	-0.38%	1,324
Aug 26, 2025	28.20	28.20	28.20	28.20	28.20	0.22%	214
Aug 25, 2025	28.22	28.25	28.12	28.14	28.14	-0.51%	2,020
Aug 22, 2025	28.22	28.28	28.22	28.28	28.28	0.80%	516