CBLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	32.94	32.94	32.94	32.94	-	-0.26%	191
May 26, 2026	33.07	33.11	32.88	33.03	33.02	1.85%	2,685
May 22, 2026	32.26	32.52	32.26	32.43	32.43	0.49%	1,428
May 21, 2026	32.31	32.31	32.24	32.27	32.27	0.56%	1,292
May 20, 2026	32.32	32.32	32.09	32.09	32.09	0.45%	137
May 19, 2026	31.95	31.95	31.95	31.95	31.95	-0.67%	24
May 18, 2026	32.16	32.16	32.16	32.16	32.16	-1.11%	198
May 15, 2026	32.57	32.57	32.52	32.52	32.52	-2.22%	1,314
May 14, 2026	33.11	33.30	33.11	33.26	33.26	-0.49%	3,449
May 13, 2026	33.43	33.43	33.43	33.43	33.43	1.84%	8
May 12, 2026	32.58	32.82	32.09	32.82	32.82	0.23%	10,622
May 11, 2026	32.32	32.75	32.32	32.75	32.75	3.12%	410
May 8, 2026	31.77	31.77	31.76	31.76	31.76	0.52%	2,694
May 7, 2026	31.92	31.92	31.59	31.59	31.59	-2.48%	1,790
May 6, 2026	32.03	32.40	32.03	32.40	32.40	1.92%	406
May 5, 2026	31.86	31.95	31.79	31.79	31.79	1.11%	1,474
May 4, 2026	31.29	31.44	31.28	31.44	31.44	0.92%	1,384
May 1, 2026	31.19	31.31	31.15	31.15	31.15	-1.06%	6,363
Apr 30, 2026	31.48	31.48	31.48	31.48	31.48	1.97%	14
Apr 29, 2026	30.88	30.88	30.88	30.88	30.88	0.42%	188
Apr 28, 2026	30.73	30.80	30.73	30.75	30.75	-2.05%	570
Apr 27, 2026	31.27	31.39	31.27	31.39	31.39	-1.52%	2,002
Apr 24, 2026	31.72	31.92	31.70	31.88	31.88	0.77%	663
Apr 23, 2026	31.77	31.77	31.63	31.63	31.63	1.24%	565
Apr 22, 2026	31.25	31.25	31.25	31.25	31.25	1.52%	16
Apr 21, 2026	31.02	31.02	30.78	30.78	30.78	-1.09%	894
Apr 20, 2026	31.04	31.20	30.99	31.12	31.12	-0.53%	2,880
Apr 17, 2026	31.23	31.28	31.23	31.28	31.28	1.41%	275
Apr 16, 2026	30.80	30.93	30.73	30.85	30.85	-0.24%	2,634
Apr 15, 2026	30.79	30.92	30.79	30.92	30.92	-0.47%	335
Apr 14, 2026	31.08	31.13	31.03	31.07	31.07	1.78%	3,987
Apr 13, 2026	30.22	30.52	30.22	30.52	30.52	0.85%	8,722
Apr 10, 2026	30.27	30.27	30.27	30.27	30.27	1.57%	8
Apr 9, 2026	29.84	29.84	29.80	29.80	29.80	-0.27%	660
Apr 8, 2026	29.60	29.88	29.60	29.88	29.88	2.63%	502
Apr 7, 2026	29.11	29.11	29.11	29.11	29.11	0.92%	13
Apr 6, 2026	28.85	28.85	28.85	28.85	28.85	-0.33%	183
Apr 2, 2026	28.95	28.95	28.95	28.95	28.95	0.20%	59
Apr 1, 2026	28.90	28.91	28.89	28.89	28.89	0.66%	22,746
Mar 31, 2026	28.81	28.81	28.63	28.70	28.70	0.08%	1,559
Mar 30, 2026	28.68	28.68	28.68	28.68	28.68	-2.19%	16
Mar 27, 2026	29.32	29.32	29.32	29.32	29.32	-0.04%	36
Mar 26, 2026	29.51	29.51	29.33	29.33	29.33	-1.87%	595
Mar 25, 2026	29.92	29.92	29.89	29.89	29.89	1.32%	143
Mar 24, 2026	29.49	29.70	29.49	29.50	29.50	0.79%	2,319
Mar 23, 2026	29.40	29.42	29.27	29.27	29.27	1.33%	42,092
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