CBLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	34.11	34.12	34.06	34.06	34.06	0.98%	34,063
Jun 29, 2026	33.46	33.73	33.46	33.73	33.73	0.83%	651
Jun 26, 2026	33.01	33.45	33.01	33.45	33.45	0.30%	634
Jun 25, 2026	33.24	33.40	33.17	33.35	33.35	0.93%	4,780
Jun 24, 2026	33.05	33.05	33.04	33.04	33.04	-0.12%	1,226
Jun 23, 2026	32.94	33.32	32.94	33.08	33.08	-2.34%	6,231
Jun 22, 2026	33.96	33.96	33.83	33.87	33.87	1.26%	3,227
Jun 18, 2026	33.30	33.45	33.26	33.45	33.45	1.77%	1,292
Jun 17, 2026	33.00	33.15	32.87	32.87	32.87	0.84%	957
Jun 16, 2026	32.79	32.93	32.60	32.60	32.60	-2.02%	3,940
Jun 15, 2026	33.15	33.38	33.15	33.27	33.27	1.42%	750
Jun 12, 2026	32.80	32.80	32.80	32.80	32.80	0.05%	109
Jun 11, 2026	32.62	32.79	32.62	32.79	32.79	1.42%	1,070
Jun 10, 2026	32.49	32.49	32.33	32.33	32.33	-0.78%	1,327
Jun 9, 2026	32.93	32.93	32.20	32.58	32.58	-0.81%	7,507
Jun 8, 2026	32.86	32.92	32.85	32.85	32.85	0.44%	3,064
Jun 5, 2026	33.95	33.95	32.70	32.70	32.70	-4.60%	1,062
Jun 4, 2026	33.66	34.52	33.62	34.28	34.28	0.38%	4,723
Jun 3, 2026	34.48	34.48	33.84	34.15	34.15	0.04%	7,400
Jun 2, 2026	33.61	34.18	33.61	34.14	34.14	3.27%	21,226
Jun 1, 2026	32.77	33.06	32.77	33.06	33.06	1.37%	333
May 29, 2026	32.47	32.61	32.47	32.61	32.61	0.02%	194
May 28, 2026	32.77	32.77	32.61	32.61	32.61	0.47%	521
May 27, 2026	32.94	32.94	32.44	32.45	32.45	-1.73%	36,849
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