CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	50.83	50.83	50.83	50.89	-	0.12%	641
Sep 16, 2025	50.88	50.89	50.76	50.83	50.83	0.03%	1,091
Sep 15, 2025	50.72	50.82	50.72	50.82	50.82	0.07%	872
Sep 12, 2025	50.86	50.86	50.78	50.78	50.78	-0.04%	5,171
Sep 11, 2025	50.88	50.90	50.80	50.80	50.80	-0.02%	4,829
Sep 10, 2025	50.97	50.97	50.72	50.81	50.81	-0.11%	119,142
Sep 9, 2025	50.91	50.92	50.86	50.87	50.87	0.07%	2,653
Sep 8, 2025	50.86	50.87	50.76	50.83	50.83	-0.06%	17,002
Sep 5, 2025	50.83	50.95	50.75	50.86	50.86	0.11%	50,839
Sep 4, 2025	50.79	50.83	50.71	50.81	50.81	0.04%	13,991
Sep 3, 2025	50.84	50.89	50.79	50.79	50.79	0.08%	59,801
Sep 2, 2025	50.75	50.75	50.69	50.75	50.75	-0.43%	3,893
Aug 29, 2025	51.00	51.00	50.89	50.97	50.69	0.09%	5,683
Aug 28, 2025	51.01	51.01	50.87	50.92	50.64	0.04%	2,346
Aug 27, 2025	50.85	51.12	50.80	50.90	50.63	0.10%	198,919
Aug 26, 2025	50.96	51.00	50.82	50.85	50.57	-0.02%	4,128
Aug 25, 2025	50.94	50.94	50.76	50.86	50.58	-0.08%	1,276
Aug 22, 2025	50.82	50.95	50.82	50.90	50.62	0.12%	8,925
Aug 21, 2025	50.83	50.90	50.82	50.84	50.56	-	19,266
Aug 20, 2025	50.80	50.84	50.80	50.84	50.56	-0.01%	2,879
Aug 19, 2025	50.77	50.87	50.77	50.84	50.57	0.03%	1,671
Aug 18, 2025	50.81	50.85	50.80	50.83	50.55	-0.02%	2,766
Aug 15, 2025	50.86	50.86	50.80	50.84	50.56	0.08%	2,942
Aug 14, 2025	50.78	50.81	50.78	50.80	50.52	-0.05%	2,643
Aug 13, 2025	50.83	50.87	50.82	50.82	50.55	0.05%	4,778
Aug 12, 2025	50.88	50.88	50.66	50.80	50.52	-	3,358
Aug 11, 2025	50.78	50.86	50.59	50.79	50.52	0.04%	7,811
Aug 8, 2025	50.84	50.85	50.72	50.78	50.50	0.31%	8,358
Aug 7, 2025	50.79	50.79	50.50	50.62	50.34	-0.07%	18,810
Aug 6, 2025	50.66	50.74	50.60	50.65	50.38	0.17%	16,329
Aug 5, 2025	50.59	50.77	50.50	50.57	50.29	-0.03%	506,710
Aug 4, 2025	50.50	50.65	50.50	50.58	50.31	0.07%	1,789
Aug 1, 2025	50.57	50.60	50.53	50.55	50.27	-0.61%	1,298
Jul 31, 2025	50.95	50.95	50.80	50.86	50.28	0.21%	2,936
Jul 30, 2025	50.79	50.95	50.74	50.75	50.17	-0.14%	1,841
Jul 29, 2025	50.95	50.95	50.77	50.82	50.24	-0.01%	1,118
Jul 28, 2025	50.80	50.94	50.76	50.82	50.25	0.12%	3,394
Jul 25, 2025	50.78	50.78	50.75	50.77	50.19	0.05%	1,184
Jul 24, 2025	50.73	50.85	50.69	50.74	50.16	-0.07%	3,653
Jul 23, 2025	50.85	50.85	50.78	50.78	50.20	0.07%	686
Jul 22, 2025	50.64	50.85	50.64	50.74	50.16	-0.01%	3,993
Jul 21, 2025	50.88	50.88	50.65	50.75	50.17	-0.15%	3,971
Jul 18, 2025	50.74	50.82	50.70	50.82	50.24	0.26%	5,341
Jul 17, 2025	50.69	50.72	50.57	50.69	50.11	0.08%	9,086
Jul 16, 2025	50.68	50.68	50.64	50.65	50.08	0.01%	14,821
Jul 15, 2025	50.61	50.74	50.61	50.65	50.07	0.25%	2,752
Jul 14, 2025	50.74	50.74	50.52	50.52	49.95	-0.38%	6,501
Jul 11, 2025	50.66	50.74	50.66	50.71	50.14	-0.02%	2,902
Jul 10, 2025	50.79	50.79	50.57	50.72	50.14	0.14%	48,598
Jul 9, 2025	50.62	50.75	50.60	50.65	50.08	-0.01%	16,405