CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.82	50.83	50.62	50.68	50.68	-0.28%	15,202
Jun 26, 2025	50.53	50.83	50.53	50.83	50.83	0.05%	11,580
Jun 25, 2025	50.50	50.82	50.50	50.80	50.80	0.20%	27,609
Jun 24, 2025	50.57	50.71	50.57	50.70	50.70	0.13%	5,706
Jun 23, 2025	50.64	50.67	50.55	50.63	50.63	0.14%	12,437
Jun 20, 2025	50.64	50.64	50.55	50.56	50.56	-	10,758
Jun 18, 2025	50.53	50.71	50.50	50.57	50.57	-0.16%	19,993
Jun 17, 2025	50.63	50.67	50.46	50.65	50.65	0.03%	29,840
Jun 16, 2025	50.60	50.69	50.50	50.63	50.63	0.26%	21,210
Jun 13, 2025	50.57	50.62	50.47	50.50	50.50	-0.26%	12,146
Jun 12, 2025	50.51	50.63	50.48	50.63	50.63	0.13%	10,585
Jun 11, 2025	50.54	50.61	50.54	50.57	50.57	0.14%	6,352
Jun 10, 2025	50.53	50.62	50.43	50.49	50.49	-0.08%	5,434
Jun 9, 2025	50.54	50.59	50.53	50.53	50.53	-0.20%	8,556
Jun 6, 2025	50.53	50.67	50.53	50.63	50.63	-	17,444
Jun 5, 2025	50.54	50.63	50.48	50.63	50.63	0.16%	7,889
Jun 4, 2025	50.46	50.55	50.39	50.55	50.55	0.10%	192,831
Jun 3, 2025	50.42	50.56	50.36	50.50	50.50	-0.18%	25,792
Jun 2, 2025	50.49	50.59	50.49	50.59	50.59	-0.26%	1,538
May 30, 2025	50.62	50.72	50.60	50.72	50.44	0.02%	4,121
May 29, 2025	50.64	50.71	50.51	50.71	50.43	0.38%	5,342
May 28, 2025	50.40	50.62	50.40	50.52	50.24	0.11%	6,273
May 27, 2025	50.54	50.54	50.36	50.46	50.18	-0.38%	16,060
May 23, 2025	50.41	50.70	50.41	50.65	50.37	0.16%	342,541
May 22, 2025	50.67	50.76	50.46	50.57	50.29	0.04%	19,262
May 21, 2025	50.51	50.60	50.44	50.55	50.28	0.07%	27,006
May 20, 2025	50.48	50.52	50.45	50.52	50.24	0.01%	2,582
May 19, 2025	50.38	50.56	50.38	50.51	50.24	0.18%	4,154
May 16, 2025	50.32	50.45	50.32	50.42	50.14	0.14%	11,595
May 15, 2025	50.18	50.38	50.18	50.35	50.07	0.37%	1,531
May 14, 2025	50.28	50.40	50.16	50.16	49.89	-0.10%	8,416
May 13, 2025	50.24	50.24	50.13	50.21	49.94	0.66%	8,057
May 12, 2025	50.02	50.18	49.86	49.88	49.61	-0.10%	253,335
May 9, 2025	49.95	49.97	49.89	49.93	49.66	-0.02%	26,645
May 8, 2025	50.00	50.00	49.94	49.94	49.67	-0.04%	6,416
May 7, 2025	49.82	49.96	49.82	49.96	49.68	0.12%	11,818
May 6, 2025	49.96	50.00	49.90	49.90	49.63	-0.15%	2,197
May 5, 2025	49.90	50.00	49.81	49.98	49.70	0.23%	21,476
May 2, 2025	49.81	49.95	49.81	49.86	49.59	0.57%	74,128
May 1, 2025	49.47	49.58	49.47	49.58	49.31	-0.41%	7,439
Apr 30, 2025	49.50	49.78	49.50	49.78	49.22	0.15%	11,475
Apr 29, 2025	49.63	49.71	49.63	49.71	49.15	0.02%	3,260
Apr 28, 2025	49.71	49.71	49.51	49.69	49.14	0.07%	48,019
Apr 25, 2025	49.66	49.66	49.58	49.66	49.10	-	6,980
Apr 24, 2025	49.32	49.69	49.32	49.66	49.10	0.46%	5,610
Apr 23, 2025	49.64	49.69	49.41	49.43	48.88	0.02%	25,374
Apr 22, 2025	49.18	49.55	49.18	49.42	48.86	0.51%	11,408
Apr 21, 2025	49.29	49.36	48.82	49.17	48.62	-0.35%	23,656
Apr 17, 2025	49.40	49.40	49.17	49.34	48.79	0.41%	3,325
Apr 16, 2025	49.21	49.43	49.06	49.14	48.59	-0.60%	8,053