CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.43	50.52	50.40	50.45	50.44	-0.03%	6,917
Jun 11, 2026	50.46	50.47	50.43	50.46	50.46	0.12%	4,175
Jun 10, 2026	50.47	50.47	50.36	50.40	50.40	0.03%	7,264
Jun 9, 2026	50.42	50.42	50.32	50.39	50.39	-0.08%	7,758
Jun 8, 2026	50.38	50.46	50.36	50.43	50.43	0.08%	8,409
Jun 5, 2026	50.41	50.41	50.37	50.39	50.39	0.07%	4,152
Jun 4, 2026	50.39	50.41	50.35	50.35	50.35	-0.06%	10,733
Jun 3, 2026	50.40	50.42	50.37	50.39	50.39	0.01%	7,983
Jun 2, 2026	50.41	50.50	50.36	50.38	50.38	-0.10%	6,840
Jun 1, 2026	50.54	50.54	50.35	50.43	50.43	0.17%	17,085
May 29, 2026	50.60	50.65	50.56	50.59	50.34	0.01%	10,092
May 28, 2026	50.60	50.62	50.57	50.59	50.34	0.01%	5,684
May 27, 2026	50.53	50.60	50.53	50.59	50.34	0.11%	20,792
May 26, 2026	50.58	50.60	50.51	50.53	50.28	-0.09%	17,072
May 22, 2026	50.50	50.58	50.44	50.58	50.33	0.07%	2,983
May 21, 2026	50.49	50.55	50.47	50.54	50.29	0.06%	5,131
May 20, 2026	50.50	50.54	50.48	50.51	50.26	0.06%	2,647
May 19, 2026	50.47	50.53	50.46	50.48	50.23	0.06%	1,090
May 18, 2026	50.41	50.50	50.40	50.45	50.20	0.04%	4,817
May 15, 2026	50.43	50.45	50.40	50.43	50.18	-0.01%	3,997
May 14, 2026	50.39	50.45	50.39	50.44	50.19	-0.01%	21,186
May 13, 2026	50.41	50.45	50.40	50.44	50.19	0.42%	4,002
May 12, 2026	50.41	50.45	50.23	50.23	49.98	-0.42%	13,114
May 11, 2026	50.46	50.47	50.40	50.44	50.19	-0.12%	7,003
May 8, 2026	50.33	50.58	50.33	50.50	50.25	0.08%	4,886
May 7, 2026	50.44	50.52	50.39	50.46	50.21	-0.47%	12,988
May 6, 2026	50.49	50.70	50.49	50.70	50.45	0.47%	29,757
May 5, 2026	50.53	50.53	50.42	50.46	50.21	0.13%	14,138
May 4, 2026	50.42	50.51	50.34	50.40	50.15	0.01%	5,645
May 1, 2026	50.30	50.47	50.30	50.39	50.14	0.25%	4,852
Apr 30, 2026	50.46	50.59	50.46	50.51	50.02	0.24%	2,830
Apr 29, 2026	50.37	50.40	50.37	50.39	49.90	-0.05%	6,163
Apr 28, 2026	50.30	50.44	50.30	50.41	49.92	0.43%	21,120
Apr 27, 2026	50.21	50.30	50.15	50.20	49.71	-0.05%	26,932
Apr 24, 2026	50.14	50.29	50.14	50.22	49.73	0.14%	8,556
Apr 23, 2026	50.11	50.27	50.08	50.15	49.66	-0.03%	16,014
Apr 22, 2026	50.16	50.19	49.94	50.16	49.67	0.03%	23,290
Apr 21, 2026	50.15	50.17	50.05	50.15	49.66	0.07%	24,757
Apr 20, 2026	50.12	50.15	50.05	50.11	49.63	-0.06%	13,902
Apr 17, 2026	50.08	50.15	50.02	50.15	49.66	0.15%	22,758
Apr 16, 2026	50.01	50.12	49.95	50.07	49.59	0.10%	3,538
Apr 15, 2026	50.02	50.14	49.93	50.02	49.54	0.08%	24,757
Apr 14, 2026	50.37	50.37	49.91	49.98	49.50	0.17%	19,854
Apr 13, 2026	49.84	49.94	49.74	49.90	49.41	-	10,032
Apr 10, 2026	49.85	49.90	49.83	49.90	49.41	0.08%	8,910
Apr 9, 2026	49.80	49.87	49.74	49.86	49.37	-0.06%	8,244
Apr 8, 2026	49.92	49.92	49.65	49.89	49.40	0.14%	7,932
Apr 7, 2026	49.69	49.86	49.60	49.82	49.33	0.02%	20,929
Apr 6, 2026	49.78	49.88	49.72	49.81	49.32	0.09%	10,243
Apr 2, 2026	50.04	50.04	49.69	49.76	49.28	-0.09%	4,069