CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.45	50.46	50.10	50.10	50.10	-0.93%	78,267
Feb 26, 2026	50.45	50.57	50.45	50.57	50.57	0.08%	47,876
Feb 25, 2026	50.47	50.55	50.45	50.53	50.53	0.06%	6,774
Feb 24, 2026	50.57	50.57	50.45	50.50	50.50	0.10%	7,662
Feb 23, 2026	50.50	50.55	50.44	50.45	50.45	-0.20%	30,222
Feb 20, 2026	50.54	50.57	50.53	50.55	50.55	0.12%	47,773
Feb 19, 2026	50.64	50.64	50.47	50.49	50.49	-0.33%	243,710
Feb 18, 2026	50.73	50.73	50.62	50.66	50.66	-0.13%	13,264
Feb 17, 2026	50.72	50.72	50.61	50.72	50.72	0.07%	5,653
Feb 13, 2026	50.58	50.68	50.54	50.68	50.68	0.28%	9,304
Feb 12, 2026	50.64	50.65	50.54	50.54	50.54	-0.15%	36,564
Feb 11, 2026	50.77	50.77	50.56	50.62	50.62	-0.22%	9,070
Feb 10, 2026	50.73	50.75	50.72	50.73	50.73	0.08%	3,993
Feb 9, 2026	50.65	50.78	50.65	50.69	50.69	0.12%	23,026
Feb 6, 2026	50.72	50.72	50.63	50.63	50.63	-0.06%	7,063
Feb 5, 2026	50.67	50.72	50.64	50.66	50.66	-	19,965
Feb 4, 2026	50.77	50.77	50.66	50.66	50.66	-0.16%	21,428
Feb 3, 2026	50.79	50.79	50.70	50.74	50.74	-0.09%	36,941
Feb 2, 2026	50.80	50.82	50.78	50.79	50.79	-0.32%	5,892
Jan 30, 2026	50.99	51.00	50.91	50.95	50.71	-	8,819
Jan 29, 2026	51.01	51.01	50.90	50.95	50.71	0.22%	4,825
Jan 28, 2026	50.97	51.04	50.84	50.84	50.60	-0.16%	25,463
Jan 27, 2026	51.00	51.00	50.92	50.92	50.68	-0.01%	22,759
Jan 26, 2026	51.10	51.10	50.92	50.93	50.69	0.10%	8,130
Jan 23, 2026	50.90	50.92	50.87	50.87	50.64	-0.19%	6,319
Jan 22, 2026	50.86	50.97	50.86	50.97	50.73	0.19%	8,937
Jan 21, 2026	50.92	50.93	50.84	50.88	50.64	-0.04%	12,140
Jan 20, 2026	50.84	50.91	50.82	50.90	50.66	0.06%	146,944
Jan 16, 2026	50.91	50.91	50.80	50.87	50.63	0.03%	10,453
Jan 15, 2026	50.80	50.89	50.78	50.85	50.61	0.06%	59,237
Jan 14, 2026	50.82	50.87	50.79	50.82	50.58	-0.07%	21,917
Jan 13, 2026	50.90	50.92	50.86	50.86	50.62	0.05%	31,817
Jan 12, 2026	50.84	50.86	50.83	50.83	50.59	-0.02%	14,190
Jan 9, 2026	50.78	50.84	50.74	50.84	50.60	0.24%	2,857
Jan 8, 2026	50.73	50.74	50.72	50.72	50.48	-0.03%	3,962
Jan 7, 2026	50.77	50.77	50.72	50.74	50.50	-0.06%	9,119
Jan 6, 2026	50.81	50.81	50.73	50.77	50.53	0.12%	9,321
Jan 5, 2026	50.67	50.75	50.67	50.71	50.47	-	2,991
Jan 2, 2026	50.75	50.75	50.67	50.71	50.47	0.08%	9,001
Dec 31, 2025	50.78	50.78	50.65	50.67	50.43	-0.17%	17,485
Dec 30, 2025	50.69	50.75	50.65	50.75	50.51	0.12%	16,887
Dec 29, 2025	50.78	50.78	50.54	50.69	50.45	-0.65%	7,122
Dec 26, 2025	51.02	51.03	51.00	51.02	50.46	0.01%	4,899
Dec 24, 2025	51.00	51.02	50.99	51.02	50.45	0.09%	24,529
Dec 23, 2025	51.07	51.10	50.89	50.97	50.41	-0.14%	67,162
Dec 22, 2025	50.98	51.06	50.96	51.04	50.48	0.16%	15,486
Dec 19, 2025	50.91	51.01	50.91	50.96	50.40	0.07%	2,118
Dec 18, 2025	50.92	50.97	50.92	50.93	50.36	0.11%	3,138
Dec 17, 2025	50.91	50.91	50.82	50.87	50.31	0.06%	5,677
Dec 16, 2025	50.86	50.93	50.80	50.84	50.28	-0.14%	10,669