CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	50.79	50.90	50.79	50.90	50.90	0.14%	14,721
Nov 6, 2025	50.80	50.90	50.68	50.83	50.83	0.07%	48,685
Nov 5, 2025	50.77	50.85	50.73	50.79	50.79	-	7,756
Nov 4, 2025	50.84	50.87	50.69	50.79	50.79	-0.23%	11,725
Nov 3, 2025	50.65	50.93	50.65	50.91	50.91	-0.16%	118,155
Oct 31, 2025	51.08	51.08	50.88	50.99	50.71	-0.01%	3,715
Oct 30, 2025	50.95	51.03	50.95	51.00	50.72	-0.10%	3,842
Oct 29, 2025	51.05	51.07	50.95	51.05	50.77	0.02%	18,968
Oct 28, 2025	51.04	51.08	50.90	51.04	50.76	-0.26%	5,023
Oct 27, 2025	51.11	51.18	50.91	51.18	50.89	0.32%	14,153
Oct 24, 2025	50.95	51.11	50.86	51.01	50.73	0.33%	6,920
Oct 23, 2025	50.92	50.92	50.80	50.84	50.56	-	918
Oct 22, 2025	50.87	50.91	50.84	50.84	50.56	0.03%	10,541
Oct 21, 2025	50.90	50.90	50.71	50.83	50.54	-0.23%	2,795
Oct 20, 2025	50.94	50.95	50.76	50.94	50.66	0.28%	3,598
Oct 17, 2025	50.75	50.82	50.56	50.80	50.52	0.05%	6,542
Oct 16, 2025	50.79	50.95	50.77	50.78	50.50	0.08%	3,104
Oct 15, 2025	50.79	50.86	50.68	50.74	50.46	-0.04%	7,601
Oct 14, 2025	50.78	50.92	50.73	50.76	50.47	-0.03%	4,853
Oct 13, 2025	50.88	50.88	50.67	50.77	50.49	0.14%	4,747
Oct 10, 2025	50.76	50.77	50.62	50.70	50.42	-0.15%	5,417
Oct 9, 2025	50.77	50.82	50.74	50.77	50.49	-0.27%	9,069
Oct 8, 2025	50.73	51.01	50.73	50.91	50.63	0.28%	7,137
Oct 7, 2025	50.87	50.87	50.71	50.77	50.49	-0.22%	11,388
Oct 6, 2025	50.84	50.88	50.84	50.88	50.60	0.05%	8,270
Oct 3, 2025	50.82	50.87	50.82	50.86	50.58	0.04%	9,518
Oct 2, 2025	50.81	50.84	50.76	50.84	50.56	0.08%	6,885
Oct 1, 2025	50.70	50.82	50.70	50.80	50.52	-0.37%	22,043
Sep 30, 2025	51.08	51.10	50.99	50.99	50.44	0.14%	257,946
Sep 29, 2025	50.97	50.97	50.87	50.91	50.37	-0.01%	3,886
Sep 26, 2025	51.01	51.02	50.86	50.92	50.38	0.17%	7,110
Sep 25, 2025	50.92	50.92	50.77	50.83	50.29	-0.19%	12,412
Sep 24, 2025	50.91	50.94	50.90	50.93	50.39	-0.05%	103,157
Sep 23, 2025	50.87	50.96	50.87	50.96	50.41	0.06%	4,382
Sep 22, 2025	50.95	50.96	50.85	50.92	50.38	0.08%	27,575
Sep 19, 2025	50.93	50.95	50.85	50.89	50.34	0.05%	2,156
Sep 18, 2025	50.80	50.86	50.80	50.86	50.32	0.08%	1,903
Sep 17, 2025	50.83	50.91	50.81	50.82	50.28	-0.02%	2,263
Sep 16, 2025	50.88	50.89	50.76	50.83	50.29	0.03%	1,091
Sep 15, 2025	50.72	50.82	50.72	50.82	50.27	0.07%	872
Sep 12, 2025	50.86	50.86	50.78	50.78	50.24	-0.04%	5,171
Sep 11, 2025	50.88	50.90	50.80	50.80	50.26	-0.02%	4,829
Sep 10, 2025	50.97	50.97	50.72	50.81	50.27	-0.11%	119,142
Sep 9, 2025	50.91	50.92	50.86	50.87	50.32	0.07%	2,653
Sep 8, 2025	50.86	50.87	50.76	50.83	50.29	-0.06%	17,002
Sep 5, 2025	50.83	50.95	50.75	50.86	50.32	0.11%	50,839
Sep 4, 2025	50.79	50.83	50.71	50.81	50.26	0.04%	13,991
Sep 3, 2025	50.84	50.89	50.79	50.79	50.24	0.08%	59,801
Sep 2, 2025	50.75	50.75	50.69	50.75	50.20	-0.43%	3,893
Aug 29, 2025	51.00	51.00	50.89	50.97	50.15	0.09%	5,683