CBLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.51	29.51	28.88	28.88	28.88	-2.24%	2,095
Mar 19, 2026	29.58	29.58	29.44	29.55	29.55	0.33%	1,055
Mar 18, 2026	29.45	29.45	29.45	29.45	29.45	-0.25%	41
Mar 17, 2026	29.52	29.52	29.52	29.52	29.52	0.81%	105
Mar 16, 2026	29.22	29.29	29.22	29.29	29.29	1.66%	486
Mar 13, 2026	28.81	28.81	28.81	28.81	28.81	-0.78%	148
Mar 12, 2026	28.92	29.13	28.92	29.03	29.03	-0.77%	3,558
Mar 11, 2026	29.14	29.26	29.14	29.26	29.26	0.34%	15,678
Mar 10, 2026	29.20	29.35	29.16	29.16	29.16	-0.26%	11,470
Mar 9, 2026	28.99	29.26	28.99	29.23	29.23	0.80%	39,150
Mar 6, 2026	29.16	29.16	29.00	29.00	29.00	-0.74%	1,273
Mar 5, 2026	29.41	29.41	29.02	29.22	29.22	-1.35%	1,412
Mar 4, 2026	29.90	29.90	29.62	29.62	29.62	-0.79%	2,628
Mar 3, 2026	29.83	29.91	29.61	29.86	29.86	-1.71%	7,443
Mar 2, 2026	30.59	30.59	30.38	30.38	30.37	-0.73%	6,738
Feb 27, 2026	30.60	30.60	30.60	30.60	30.60	0.23%	20
Feb 26, 2026	30.43	30.57	30.36	30.53	30.53	-1.09%	15,668
Feb 25, 2026	30.80	30.89	30.80	30.86	30.86	-0.04%	572
Feb 24, 2026	30.79	30.88	30.79	30.88	30.88	0.80%	325
Feb 23, 2026	30.63	30.63	30.63	30.63	30.63	0.25%	320
Feb 20, 2026	30.47	30.55	30.39	30.55	30.55	0.14%	29,980
Feb 19, 2026	30.35	30.52	30.35	30.51	30.51	0.69%	6,451
Feb 18, 2026	30.15	30.31	30.15	30.30	30.30	0.47%	1,404
Feb 17, 2026	30.23	30.23	30.15	30.16	30.16	-0.48%	2,144
Feb 13, 2026	30.35	30.35	30.30	30.30	30.30	1.11%	789
Feb 12, 2026	29.99	29.99	29.97	29.97	29.97	-1.84%	4,558
Feb 11, 2026	30.79	30.79	30.36	30.53	30.53	0.49%	4,089
Feb 10, 2026	30.43	30.48	30.37	30.38	30.38	-0.61%	2,596
Feb 9, 2026	30.63	30.63	30.57	30.57	30.57	0.78%	151
Feb 6, 2026	29.94	30.33	29.94	30.33	30.33	1.30%	186
Feb 5, 2026	29.83	30.01	29.81	29.94	29.94	0.42%	23,955
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