CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	49.82	50.39	49.82	49.84	49.84	-0.30%	7,286
Mar 19, 2026	49.99	49.99	49.79	49.99	49.99	0.21%	7,415
Mar 18, 2026	50.01	50.22	49.73	49.89	49.88	-0.17%	12,751
Mar 17, 2026	50.00	50.45	49.48	49.97	49.97	0.12%	54,094
Mar 16, 2026	49.99	50.06	49.76	49.91	49.91	0.32%	10,640
Mar 13, 2026	50.02	50.07	49.75	49.75	49.75	-0.46%	16,786
Mar 12, 2026	50.13	50.13	49.57	49.98	49.98	-0.02%	2,509
Mar 11, 2026	50.01	50.20	49.88	49.99	49.99	-0.02%	7,058
Mar 10, 2026	50.06	50.30	49.68	50.00	50.00	0.29%	14,395
Mar 9, 2026	49.91	50.09	49.83	49.86	49.86	0.60%	17,458
Mar 6, 2026	49.91	50.04	49.28	49.56	49.56	-0.68%	18,086
Mar 5, 2026	50.07	50.31	49.55	49.90	49.90	-0.44%	17,268
Mar 4, 2026	50.16	50.25	50.02	50.12	50.12	-0.17%	23,996
Mar 3, 2026	49.95	50.30	49.86	50.21	50.21	-0.23%	15,134
Mar 2, 2026	50.44	50.44	50.00	50.32	50.32	0.44%	13,059
Feb 27, 2026	50.45	50.46	50.10	50.10	49.87	-0.93%	78,267
Feb 26, 2026	50.45	50.57	50.45	50.57	50.34	0.08%	47,876
Feb 25, 2026	50.47	50.55	50.45	50.53	50.30	0.06%	6,775
Feb 24, 2026	50.57	50.57	50.45	50.50	50.27	0.10%	7,662
Feb 23, 2026	50.50	50.55	50.44	50.45	50.22	-0.20%	30,222
Feb 20, 2026	50.54	50.57	50.53	50.55	50.32	0.12%	47,773
Feb 19, 2026	50.64	50.64	50.47	50.49	50.26	-0.33%	243,710
Feb 18, 2026	50.73	50.73	50.62	50.66	50.42	-0.13%	13,264
Feb 17, 2026	50.72	50.72	50.61	50.72	50.49	0.07%	5,653
Feb 13, 2026	50.58	50.68	50.54	50.68	50.45	0.28%	9,304
Feb 12, 2026	50.64	50.65	50.54	50.54	50.31	-0.15%	36,564
Feb 11, 2026	50.77	50.77	50.56	50.62	50.38	-0.22%	9,070
Feb 10, 2026	50.73	50.75	50.72	50.73	50.49	0.08%	3,993
Feb 9, 2026	50.65	50.78	50.65	50.69	50.46	0.12%	23,026
Feb 6, 2026	50.72	50.72	50.63	50.63	50.40	-0.06%	7,063
Feb 5, 2026	50.67	50.72	50.64	50.66	50.43	-	19,965
Feb 4, 2026	50.77	50.77	50.66	50.66	50.43	-0.16%	21,428
Feb 3, 2026	50.79	50.79	50.70	50.74	50.50	-0.09%	36,941
Feb 2, 2026	50.80	50.82	50.78	50.79	50.55	-0.32%	5,892
Jan 30, 2026	50.99	51.00	50.91	50.95	50.48	-	8,819
Jan 29, 2026	51.01	51.01	50.90	50.95	50.48	0.22%	4,825
Jan 28, 2026	50.97	51.04	50.84	50.84	50.37	-0.16%	25,463
Jan 27, 2026	51.00	51.00	50.92	50.92	50.45	-0.01%	22,759
Jan 26, 2026	51.10	51.10	50.92	50.93	50.45	0.10%	8,130
Jan 23, 2026	50.90	50.92	50.87	50.87	50.40	-0.19%	6,319
Jan 22, 2026	50.86	50.97	50.86	50.97	50.50	0.19%	8,937
Jan 21, 2026	50.92	50.93	50.84	50.88	50.40	-0.04%	12,140
Jan 20, 2026	50.84	50.91	50.82	50.90	50.42	0.06%	146,944
Jan 16, 2026	50.91	50.91	50.80	50.87	50.40	0.03%	10,453
Jan 15, 2026	50.80	50.89	50.78	50.85	50.38	0.06%	59,237
Jan 14, 2026	50.82	50.87	50.79	50.82	50.35	-0.07%	21,917
Jan 13, 2026	50.90	50.92	50.86	50.86	50.38	0.05%	31,817
Jan 12, 2026	50.84	50.86	50.83	50.83	50.36	-0.02%	14,190
Jan 9, 2026	50.78	50.84	50.74	50.84	50.37	0.24%	2,857
Jan 8, 2026	50.73	50.74	50.72	50.72	50.25	-0.03%	3,962