CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	50.27	50.27	50.27	50.26	50.26	-0.02%	734
Oct 19, 2026	50.24	50.31	50.24	50.27	50.27	-0.03%	15,287
Oct 16, 2026	50.22	50.31	50.20	50.29	50.29	0.04%	68,069
Oct 15, 2026	50.19	50.27	50.15	50.27	50.27	0.06%	12,512
Oct 14, 2026	50.22	50.32	50.18	50.24	50.24	0.02%	26,321
Oct 13, 2026	50.28	50.33	50.18	50.23	50.23	0.16%	5,745
Oct 12, 2026	50.30	50.30	50.12	50.15	50.15	-0.16%	2,912
Oct 9, 2026	50.28	50.30	50.20	50.23	50.23	-0.10%	6,959
Oct 8, 2026	50.16	50.28	50.16	50.28	50.28	0.10%	21,457
Oct 7, 2026	50.14	50.27	50.10	50.23	50.23	0.11%	9,479
Oct 6, 2026	50.25	50.25	50.13	50.17	50.17	-0.15%	20,082
Oct 5, 2026	50.24	50.26	50.24	50.25	50.25	-0.02%	10,589
Oct 2, 2026	50.23	50.46	50.19	50.26	50.26	0.09%	8,635
Oct 1, 2026	50.14	50.23	50.10	50.21	50.21	0.11%	14,086
Sep 30, 2026	50.44	50.45	50.34	50.39	50.16	0.12%	5,422
Sep 29, 2026	50.38	50.48	50.33	50.33	50.10	-0.10%	6,510
Sep 28, 2026	50.38	50.49	50.35	50.38	50.15	-0.13%	13,811
Sep 25, 2026	50.39	50.46	50.38	50.44	50.22	0.01%	27,491
Sep 24, 2026	50.40	50.45	50.34	50.44	50.21	0.26%	201,569
Sep 23, 2026	50.41	50.44	50.31	50.31	50.08	-0.22%	6,256
Sep 22, 2026	50.37	50.44	50.34	50.42	50.19	0.13%	19,692
Sep 21, 2026	50.35	50.37	50.31	50.36	50.13	0.04%	8,014
Sep 18, 2026	50.29	50.38	50.29	50.34	50.11	-0.01%	2,848
Sep 17, 2026	50.37	50.39	50.28	50.34	50.11	0.09%	3,612
Sep 16, 2026	50.36	50.36	50.24	50.30	50.07	0.13%	2,417
Sep 15, 2026	50.31	50.36	50.23	50.23	50.01	-0.17%	4,397
Sep 14, 2026	50.12	50.33	50.12	50.32	50.09	0.23%	7,499
Sep 11, 2026	50.23	50.25	50.20	50.20	49.98	0.11%	4,180
Sep 10, 2026	50.15	50.28	50.06	50.15	49.92	-0.24%	12,660
Sep 9, 2026	50.26	50.35	50.17	50.27	50.04	-0.08%	38,848
Sep 8, 2026	50.32	50.32	50.27	50.31	50.08	0.05%	7,118
Sep 4, 2026	50.30	50.30	50.27	50.28	50.05	-0.16%	9,024
Sep 3, 2026	50.25	50.36	50.19	50.36	50.13	0.17%	3,432
Sep 2, 2026	50.28	50.30	50.22	50.28	50.05	0.09%	2,196
Sep 1, 2026	50.19	50.28	50.19	50.23	50.01	0.06%	10,325
Aug 31, 2026	50.48	50.53	50.45	50.45	49.97	-0.17%	2,301
Aug 28, 2026	50.63	50.63	50.48	50.53	50.06	0.09%	3,080
Aug 27, 2026	50.45	50.55	50.39	50.49	50.01	0.01%	15,750
Aug 26, 2026	50.36	50.55	50.36	50.48	50.01	0.03%	5,795
Aug 25, 2026	50.42	50.52	50.42	50.46	49.99	0.08%	6,562
Aug 24, 2026	50.36	50.42	50.32	50.42	49.95	0.22%	8,174
Aug 21, 2026	50.32	50.42	50.31	50.31	49.84	-0.13%	3,579
Aug 20, 2026	50.40	50.40	50.25	50.38	49.90	0.05%	29,251
Aug 19, 2026	50.36	50.42	50.35	50.35	49.88	0.05%	13,193
Aug 18, 2026	50.29	50.34	50.29	50.33	49.85	0.05%	13,863
Aug 17, 2026	50.29	50.34	50.29	50.30	49.83	0.02%	3,245
Aug 14, 2026	50.25	50.33	50.25	50.29	49.82	0.02%	4,649
Aug 13, 2026	50.29	50.33	50.27	50.28	49.81	0.03%	4,683
Aug 12, 2026	50.22	50.28	50.22	50.27	49.79	-0.02%	2,846
Aug 11, 2026	50.22	50.32	50.22	50.28	49.80	0.07%	4,002