CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	50.87	50.87	50.71	50.77	50.77	-0.22%	11,388
Oct 6, 2025	50.84	50.88	50.84	50.88	50.88	0.05%	8,270
Oct 3, 2025	50.82	50.87	50.82	50.86	50.86	0.04%	9,518
Oct 2, 2025	50.81	50.84	50.76	50.84	50.84	0.08%	6,885
Oct 1, 2025	50.70	50.82	50.70	50.80	50.80	-0.37%	22,043
Sep 30, 2025	51.08	51.10	50.99	50.99	50.72	0.14%	257,946
Sep 29, 2025	50.97	50.97	50.87	50.91	50.65	-0.01%	3,886
Sep 26, 2025	51.01	51.02	50.86	50.92	50.66	0.17%	7,110
Sep 25, 2025	50.92	50.92	50.77	50.83	50.57	-0.19%	12,412
Sep 24, 2025	50.91	50.94	50.90	50.93	50.67	-0.05%	103,157
Sep 23, 2025	50.87	50.96	50.87	50.96	50.69	0.06%	4,382
Sep 22, 2025	50.95	50.96	50.85	50.92	50.66	0.08%	27,575
Sep 19, 2025	50.93	50.95	50.85	50.89	50.62	0.05%	2,156
Sep 18, 2025	50.80	50.86	50.80	50.86	50.60	0.08%	1,903
Sep 17, 2025	50.83	50.91	50.81	50.82	50.56	-0.02%	2,263
Sep 16, 2025	50.88	50.89	50.76	50.83	50.57	0.03%	1,091
Sep 15, 2025	50.72	50.82	50.72	50.82	50.55	0.07%	872
Sep 12, 2025	50.86	50.86	50.78	50.78	50.52	-0.04%	5,171
Sep 11, 2025	50.88	50.90	50.80	50.80	50.54	-0.02%	4,829
Sep 10, 2025	50.97	50.97	50.72	50.81	50.55	-0.11%	119,142
Sep 9, 2025	50.91	50.92	50.86	50.87	50.60	0.07%	2,653
Sep 8, 2025	50.86	50.87	50.76	50.83	50.57	-0.06%	17,002
Sep 5, 2025	50.83	50.95	50.75	50.86	50.60	0.11%	50,839
Sep 4, 2025	50.79	50.83	50.71	50.81	50.54	0.04%	13,991
Sep 3, 2025	50.84	50.89	50.79	50.79	50.52	0.08%	59,801
Sep 2, 2025	50.75	50.75	50.69	50.75	50.48	-0.43%	3,893
Aug 29, 2025	51.00	51.00	50.89	50.97	50.43	0.09%	5,683
Aug 28, 2025	51.01	51.01	50.87	50.92	50.38	0.04%	2,346
Aug 27, 2025	50.85	51.12	50.80	50.90	50.36	0.10%	198,919
Aug 26, 2025	50.96	51.00	50.82	50.85	50.31	-0.02%	4,128
Aug 25, 2025	50.94	50.94	50.76	50.86	50.32	-0.08%	1,276
Aug 22, 2025	50.82	50.95	50.82	50.90	50.36	0.12%	8,925
Aug 21, 2025	50.83	50.90	50.82	50.84	50.30	-	19,266
Aug 20, 2025	50.80	50.84	50.80	50.84	50.30	-0.01%	2,879
Aug 19, 2025	50.77	50.87	50.77	50.84	50.30	0.03%	1,671
Aug 18, 2025	50.81	50.85	50.80	50.83	50.29	-0.02%	2,766
Aug 15, 2025	50.86	50.86	50.80	50.84	50.30	0.08%	2,942
Aug 14, 2025	50.78	50.81	50.78	50.80	50.26	-0.05%	2,643
Aug 13, 2025	50.83	50.87	50.82	50.82	50.28	0.05%	4,778
Aug 12, 2025	50.88	50.88	50.66	50.80	50.26	-	3,358
Aug 11, 2025	50.78	50.86	50.59	50.79	50.26	0.04%	7,811
Aug 8, 2025	50.84	50.85	50.72	50.78	50.24	0.31%	8,358
Aug 7, 2025	50.79	50.79	50.50	50.62	50.08	-0.07%	18,810
Aug 6, 2025	50.66	50.74	50.60	50.65	50.12	0.17%	16,329
Aug 5, 2025	50.59	50.77	50.50	50.57	50.03	-0.03%	506,710
Aug 4, 2025	50.50	50.65	50.50	50.58	50.05	0.07%	1,789
Aug 1, 2025	50.57	50.60	50.53	50.55	50.01	-0.61%	1,298
Jul 31, 2025	50.95	50.95	50.80	50.86	50.02	0.21%	2,936
Jul 30, 2025	50.79	50.95	50.74	50.75	49.91	-0.14%	1,841
Jul 29, 2025	50.95	50.95	50.77	50.82	49.98	-0.01%	1,118