CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.30	50.30	50.27	50.28	50.28	-0.16%	9,023
Sep 3, 2026	50.25	50.36	50.19	50.36	50.36	0.17%	3,431
Sep 2, 2026	50.28	50.30	50.22	50.28	50.28	0.09%	2,196
Sep 1, 2026	50.19	50.28	50.19	50.23	50.23	0.06%	10,325
Aug 31, 2026	50.48	50.53	50.45	50.45	50.20	-0.17%	2,301
Aug 28, 2026	50.63	50.63	50.48	50.53	50.28	0.09%	3,080
Aug 27, 2026	50.45	50.55	50.39	50.49	50.24	0.01%	15,750
Aug 26, 2026	50.36	50.55	50.36	50.48	50.23	0.03%	5,795
Aug 25, 2026	50.42	50.52	50.42	50.46	50.21	0.08%	6,562
Aug 24, 2026	50.36	50.42	50.32	50.42	50.17	0.22%	8,174
Aug 21, 2026	50.32	50.42	50.31	50.31	50.06	-0.13%	3,579
Aug 20, 2026	50.40	50.40	50.25	50.38	50.13	0.05%	29,251
Aug 19, 2026	50.36	50.42	50.35	50.35	50.10	0.05%	13,193
Aug 18, 2026	50.29	50.34	50.29	50.33	50.08	0.05%	13,863
Aug 17, 2026	50.29	50.34	50.29	50.30	50.05	0.02%	3,245
Aug 14, 2026	50.25	50.33	50.25	50.29	50.04	0.02%	4,649
Aug 13, 2026	50.29	50.33	50.27	50.28	50.03	0.03%	4,683
Aug 12, 2026	50.22	50.28	50.22	50.27	50.02	-0.02%	2,846
Aug 11, 2026	50.22	50.32	50.22	50.28	50.03	0.07%	4,002
Aug 10, 2026	50.39	50.39	50.23	50.24	49.99	-0.10%	37,269
Aug 7, 2026	50.23	50.29	50.23	50.29	50.04	0.13%	5,390
Aug 6, 2026	50.21	50.27	50.17	50.23	49.98	0.01%	11,948
Aug 5, 2026	50.24	50.30	50.14	50.22	49.97	-0.26%	43,152
Aug 4, 2026	50.27	50.35	50.19	50.35	50.10	0.20%	7,975
Aug 3, 2026	50.45	50.45	50.14	50.25	50.00	0.10%	21,986
Jul 31, 2026	50.92	50.92	50.33	50.45	49.95	0.01%	8,144
Jul 30, 2026	50.34	50.50	50.34	50.45	49.95	0.19%	2,058
Jul 29, 2026	50.12	50.37	50.12	50.35	49.85	-0.10%	10,056
Jul 28, 2026	50.29	50.46	50.29	50.40	49.90	0.12%	2,638
Jul 27, 2026	50.38	50.41	50.34	50.34	49.84	0.03%	700
Jul 24, 2026	50.33	50.40	50.23	50.33	49.83	-0.06%	205,299
Jul 23, 2026	50.29	51.00	50.25	50.36	49.86	-	9,971
Jul 22, 2026	50.36	50.42	50.28	50.36	49.86	0.10%	14,411
Jul 21, 2026	50.23	50.36	50.23	50.31	49.82	-0.03%	6,481
Jul 20, 2026	50.78	50.78	50.33	50.33	49.83	0.07%	4,003
Jul 17, 2026	50.23	50.30	50.21	50.30	49.80	0.03%	7,271
Jul 16, 2026	50.29	50.30	50.23	50.28	49.78	-0.11%	6,694
Jul 15, 2026	50.32	50.40	50.28	50.34	49.84	-0.03%	7,001
Jul 14, 2026	50.32	50.42	50.24	50.35	49.85	0.03%	5,114
Jul 13, 2026	50.32	50.36	50.22	50.34	49.84	-0.01%	13,567
Jul 10, 2026	50.21	50.34	50.17	50.34	49.84	0.11%	18,665
Jul 9, 2026	50.28	50.29	50.25	50.28	49.79	0.06%	5,470
Jul 8, 2026	50.30	50.30	50.23	50.25	49.76	0.01%	5,250
Jul 7, 2026	50.28	50.33	50.24	50.25	49.75	-0.07%	8,882
Jul 6, 2026	50.33	50.33	50.21	50.28	49.79	0.04%	6,923
Jul 2, 2026	50.31	50.31	50.21	50.26	49.76	-0.09%	7,073
Jul 1, 2026	50.27	50.33	50.26	50.31	49.81	0.09%	14,461
Jun 30, 2026	50.55	50.55	50.47	50.51	49.76	0.01%	5,232
Jun 29, 2026	50.42	50.58	50.42	50.51	49.76	-0.01%	9,700
Jun 26, 2026	50.62	50.62	50.42	50.51	49.76	-0.02%	17,726