CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	50.33	50.40	50.23	50.33	50.33	-0.06%	205,299
Jul 23, 2026	50.29	51.00	50.25	50.36	50.36	-	9,970
Jul 22, 2026	50.36	50.42	50.28	50.36	50.36	0.10%	14,411
Jul 21, 2026	50.23	50.36	50.23	50.31	50.31	-0.03%	6,481
Jul 20, 2026	50.78	50.78	50.33	50.33	50.33	0.07%	4,003
Jul 17, 2026	50.23	50.30	50.21	50.30	50.30	0.03%	7,271
Jul 16, 2026	50.29	50.30	50.23	50.28	50.28	-0.11%	6,694
Jul 15, 2026	50.32	50.40	50.28	50.34	50.34	-0.03%	7,001
Jul 14, 2026	50.32	50.42	50.24	50.35	50.35	0.03%	5,114
Jul 13, 2026	50.32	50.36	50.22	50.34	50.34	-0.01%	13,567
Jul 10, 2026	50.21	50.34	50.17	50.34	50.34	0.11%	18,665
Jul 9, 2026	50.28	50.29	50.25	50.28	50.28	0.06%	5,470
Jul 8, 2026	50.30	50.30	50.23	50.25	50.25	0.01%	5,250
Jul 7, 2026	50.28	50.33	50.24	50.25	50.25	-0.07%	8,882
Jul 6, 2026	50.33	50.33	50.21	50.28	50.28	0.04%	6,923
Jul 2, 2026	50.31	50.31	50.21	50.26	50.26	-0.09%	7,073
Jul 1, 2026	50.27	50.33	50.26	50.31	50.31	0.09%	14,461
Jun 30, 2026	50.55	50.55	50.47	50.51	50.26	0.01%	5,232
Jun 29, 2026	50.42	50.58	50.42	50.51	50.25	-0.01%	9,700
Jun 26, 2026	50.62	50.62	50.42	50.51	50.26	-0.02%	17,726
Jun 25, 2026	50.48	50.55	50.48	50.52	50.27	0.01%	3,710
Jun 24, 2026	50.52	50.59	50.40	50.51	50.26	0.18%	2,925
Jun 23, 2026	50.43	50.45	50.36	50.42	50.17	-	4,455
Jun 22, 2026	50.43	50.50	50.36	50.42	50.17	-0.01%	19,742
Jun 18, 2026	50.42	50.45	50.38	50.43	50.18	0.09%	5,112
Jun 17, 2026	50.44	50.45	50.36	50.38	50.13	-0.05%	6,650
Jun 16, 2026	50.44	50.47	50.37	50.41	50.15	-0.22%	9,865
Jun 15, 2026	50.51	50.57	50.46	50.52	50.26	0.14%	17,064
Jun 12, 2026	50.43	50.52	50.40	50.45	50.19	-0.03%	6,917
Jun 11, 2026	50.46	50.47	50.43	50.46	50.21	0.12%	4,175
Jun 10, 2026	50.47	50.47	50.36	50.40	50.15	0.03%	7,264
Jun 9, 2026	50.42	50.42	50.32	50.39	50.14	-0.08%	7,758
Jun 8, 2026	50.38	50.46	50.36	50.43	50.18	0.08%	9,899
Jun 5, 2026	50.41	50.41	50.37	50.39	50.14	0.07%	4,217
Jun 4, 2026	50.39	50.41	50.35	50.35	50.10	-0.06%	10,733
Jun 3, 2026	50.40	50.42	50.37	50.39	50.13	0.01%	7,983
Jun 2, 2026	50.41	50.50	50.36	50.38	50.13	-0.10%	6,840
Jun 1, 2026	50.54	50.54	50.35	50.43	50.18	0.17%	17,085
May 29, 2026	50.60	50.65	50.56	50.59	50.09	0.01%	10,092
May 28, 2026	50.60	50.62	50.57	50.59	50.09	0.01%	5,684
May 27, 2026	50.53	50.60	50.53	50.59	50.08	0.11%	20,792
May 26, 2026	50.58	50.60	50.51	50.53	50.03	-0.09%	17,072
May 22, 2026	50.50	50.58	50.44	50.58	50.07	0.07%	2,983
May 21, 2026	50.49	50.55	50.47	50.54	50.04	0.06%	5,131
May 20, 2026	50.50	50.54	50.48	50.51	50.01	0.06%	2,647
May 19, 2026	50.47	50.53	50.46	50.48	49.98	0.06%	1,090
May 18, 2026	50.41	50.50	50.40	50.45	49.95	0.04%	4,817
May 15, 2026	50.43	50.45	50.40	50.43	49.93	-0.01%	3,997
May 14, 2026	50.39	50.45	50.39	50.44	49.94	-0.01%	21,186
May 13, 2026	50.41	50.45	50.40	50.44	49.94	0.42%	4,002