CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.12	50.12	50.01	50.05	50.05	-0.06%	5,304
Nov 9, 2026	50.08	50.12	50.05	50.08	50.08	-0.02%	4,544
Nov 6, 2026	50.03	50.09	50.03	50.09	50.09	0.12%	3,729
Nov 5, 2026	50.01	50.08	49.96	50.03	50.03	-0.14%	25,019
Nov 4, 2026	50.05	50.12	50.01	50.10	50.10	0.30%	5,229
Nov 3, 2026	49.96	50.13	49.95	49.95	49.95	-0.08%	4,772
Nov 2, 2026	50.17	50.17	49.95	49.99	49.99	-0.19%	16,579
Oct 30, 2026	50.25	50.39	50.24	50.33	50.08	-0.06%	24,245
Oct 29, 2026	50.31	50.39	50.28	50.36	50.11	0.12%	89,061
Oct 28, 2026	50.30	50.32	50.30	50.30	50.05	-0.03%	9,547
Oct 27, 2026	50.30	50.33	50.27	50.31	50.07	0.06%	2,627
Oct 26, 2026	50.24	50.34	50.24	50.28	50.04	0.08%	3,800
Oct 23, 2026	50.30	50.33	50.24	50.24	50.00	-0.17%	6,436
Oct 22, 2026	50.30	50.33	50.28	50.33	50.08	0.01%	8,439
Oct 21, 2026	50.32	50.34	50.30	50.32	50.07	-	6,238
Oct 20, 2026	50.27	50.33	50.27	50.32	50.07	0.10%	11,291
Oct 19, 2026	50.24	50.31	50.24	50.27	50.03	-0.03%	15,288
Oct 16, 2026	50.22	50.31	50.20	50.29	50.04	0.04%	68,070
Oct 15, 2026	50.19	50.27	50.15	50.27	50.02	0.06%	12,512
Oct 14, 2026	50.22	50.32	50.18	50.24	49.99	0.02%	26,323
Oct 13, 2026	50.28	50.33	50.18	50.23	49.98	0.16%	5,746
Oct 12, 2026	50.30	50.30	50.12	50.15	49.91	-0.16%	2,913
Oct 9, 2026	50.28	50.30	50.20	50.23	49.98	-0.10%	6,959
Oct 8, 2026	50.16	50.28	50.16	50.28	50.03	0.10%	21,457
Oct 7, 2026	50.14	50.27	50.10	50.23	49.99	0.11%	9,534
Oct 6, 2026	50.25	50.25	50.13	50.17	49.93	-0.15%	20,082
Oct 5, 2026	50.24	50.26	50.24	50.25	50.01	-0.02%	10,590
Oct 2, 2026	50.23	50.46	50.19	50.26	50.02	0.09%	8,635
Oct 1, 2026	50.14	50.23	50.10	50.21	49.97	0.11%	14,086
Sep 30, 2026	50.44	50.45	50.34	50.39	49.92	0.12%	5,422
Sep 29, 2026	50.38	50.48	50.33	50.33	49.86	-0.10%	6,510
Sep 28, 2026	50.38	50.49	50.35	50.38	49.91	-0.13%	13,811
Sep 25, 2026	50.39	50.46	50.38	50.44	49.97	0.01%	27,491
Sep 24, 2026	50.40	50.45	50.34	50.44	49.97	0.26%	201,569
Sep 23, 2026	50.41	50.44	50.31	50.31	49.84	-0.22%	6,256
Sep 22, 2026	50.37	50.44	50.34	50.42	49.95	0.13%	19,692
Sep 21, 2026	50.35	50.37	50.31	50.36	49.89	0.04%	8,014
Sep 18, 2026	50.29	50.38	50.29	50.34	49.87	-0.01%	2,848
Sep 17, 2026	50.37	50.39	50.28	50.34	49.87	0.09%	3,612
Sep 16, 2026	50.36	50.36	50.24	50.30	49.83	0.13%	2,417
Sep 15, 2026	50.31	50.36	50.23	50.23	49.76	-0.17%	4,397
Sep 14, 2026	50.12	50.33	50.12	50.32	49.85	0.23%	7,499
Sep 11, 2026	50.23	50.25	50.20	50.20	49.73	0.11%	4,180
Sep 10, 2026	50.15	50.28	50.06	50.15	49.68	-0.24%	12,660
Sep 9, 2026	50.26	50.35	50.17	50.27	49.80	-0.08%	38,848
Sep 8, 2026	50.32	50.32	50.27	50.31	49.84	0.05%	7,118
Sep 4, 2026	50.30	50.30	50.27	50.28	49.81	-0.16%	9,024
Sep 3, 2026	50.25	50.36	50.19	50.36	49.89	0.17%	3,432
Sep 2, 2026	50.28	50.30	50.22	50.28	49.81	0.09%	2,196
Sep 1, 2026	50.19	50.28	50.19	50.23	49.76	0.06%	10,325