CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.72	50.80	50.67	50.76	50.76	0.11%	9,888
Dec 4, 2025	50.69	50.78	50.63	50.70	50.70	-0.10%	26,116
Dec 3, 2025	50.51	50.79	50.51	50.76	50.76	0.11%	19,573
Dec 2, 2025	50.68	50.70	50.64	50.70	50.70	-0.16%	8,368
Dec 1, 2025	50.67	50.78	50.67	50.78	50.78	0.24%	6,631
Nov 28, 2025	50.62	50.73	50.62	50.66	50.66	-0.67%	1,168
Nov 26, 2025	50.97	51.01	50.90	51.00	50.74	0.07%	3,641
Nov 25, 2025	50.76	50.99	50.76	50.97	50.70	-	6,844
Nov 24, 2025	50.85	51.04	50.83	50.97	50.70	0.13%	11,654
Nov 21, 2025	50.83	50.95	50.79	50.90	50.64	0.21%	4,227
Nov 20, 2025	50.91	50.91	50.75	50.79	50.53	-0.17%	7,343
Nov 19, 2025	50.91	50.95	50.81	50.88	50.62	-0.14%	3,396
Nov 18, 2025	50.81	50.96	50.78	50.95	50.69	0.30%	11,794
Nov 17, 2025	50.86	50.87	50.80	50.80	50.54	-0.24%	1,540
Nov 14, 2025	50.77	50.94	50.72	50.92	50.66	0.34%	21,060
Nov 13, 2025	50.75	50.78	50.74	50.75	50.48	-0.08%	1,572
Nov 12, 2025	50.82	50.89	50.79	50.79	50.52	-0.17%	7,338
Nov 11, 2025	50.71	50.88	50.71	50.87	50.61	0.02%	3,766
Nov 10, 2025	50.97	50.97	50.75	50.86	50.60	-0.07%	16,895
Nov 7, 2025	50.79	50.90	50.79	50.90	50.64	0.14%	14,721
Nov 6, 2025	50.80	50.90	50.68	50.83	50.57	0.07%	48,685
Nov 5, 2025	50.77	50.85	50.73	50.79	50.53	-	7,756
Nov 4, 2025	50.84	50.87	50.69	50.79	50.53	-0.23%	11,725
Nov 3, 2025	50.65	50.93	50.65	50.91	50.65	-0.16%	118,155
Oct 31, 2025	51.08	51.08	50.88	50.99	50.45	-0.01%	3,715
Oct 30, 2025	50.95	51.03	50.95	51.00	50.45	-0.10%	3,842
Oct 29, 2025	51.05	51.07	50.95	51.05	50.50	0.02%	18,968
Oct 28, 2025	51.04	51.08	50.90	51.04	50.49	-0.26%	5,023
Oct 27, 2025	51.11	51.18	50.91	51.18	50.63	0.32%	14,153
Oct 24, 2025	50.95	51.11	50.86	51.01	50.46	0.33%	6,920
Oct 23, 2025	50.92	50.92	50.80	50.84	50.30	-	918
Oct 22, 2025	50.87	50.91	50.84	50.84	50.30	0.03%	10,541
Oct 21, 2025	50.90	50.90	50.71	50.83	50.28	-0.23%	2,795
Oct 20, 2025	50.94	50.95	50.76	50.94	50.40	0.28%	3,598
Oct 17, 2025	50.75	50.82	50.56	50.80	50.26	0.05%	6,542
Oct 16, 2025	50.79	50.95	50.77	50.78	50.23	0.08%	3,104
Oct 15, 2025	50.79	50.86	50.68	50.74	50.19	-0.04%	7,601
Oct 14, 2025	50.78	50.92	50.73	50.76	50.21	-0.03%	4,853
Oct 13, 2025	50.88	50.88	50.67	50.77	50.23	0.14%	4,747
Oct 10, 2025	50.76	50.77	50.62	50.70	50.16	-0.15%	5,417
Oct 9, 2025	50.77	50.82	50.74	50.77	50.23	-0.27%	9,069
Oct 8, 2025	50.73	51.01	50.73	50.91	50.37	0.28%	7,137
Oct 7, 2025	50.87	50.87	50.71	50.77	50.23	-0.22%	11,388
Oct 6, 2025	50.84	50.88	50.84	50.88	50.34	0.05%	8,270
Oct 3, 2025	50.82	50.87	50.82	50.86	50.31	0.04%	9,518
Oct 2, 2025	50.81	50.84	50.76	50.84	50.30	0.08%	6,885
Oct 1, 2025	50.70	50.82	50.70	50.80	50.25	-0.37%	22,043
Sep 30, 2025	51.08	51.10	50.99	50.99	50.18	0.14%	257,946
Sep 29, 2025	50.97	50.97	50.87	50.91	50.11	-0.01%	3,886
Sep 26, 2025	51.01	51.02	50.86	50.92	50.11	0.17%	7,110