CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.50	50.58	50.44	50.58	50.58	0.07%	2,983
May 21, 2026	50.49	50.55	50.47	50.54	50.54	0.06%	5,131
May 20, 2026	50.50	50.54	50.48	50.51	50.51	0.06%	2,647
May 19, 2026	50.47	50.53	50.46	50.48	50.48	0.06%	1,090
May 18, 2026	50.41	50.50	50.40	50.45	50.45	0.04%	4,817
May 15, 2026	50.43	50.45	50.40	50.43	50.43	-0.01%	3,997
May 14, 2026	50.39	50.45	50.39	50.44	50.43	-0.01%	21,186
May 13, 2026	50.41	50.45	50.40	50.44	50.44	0.42%	4,002
May 12, 2026	50.41	50.45	50.23	50.23	50.23	-0.42%	13,114
May 11, 2026	50.46	50.47	50.40	50.44	50.44	-0.12%	7,003
May 8, 2026	50.33	50.58	50.33	50.50	50.50	0.08%	4,886
May 7, 2026	50.44	50.52	50.39	50.46	50.46	-0.47%	12,988
May 6, 2026	50.49	50.70	50.49	50.70	50.70	0.47%	29,757
May 5, 2026	50.53	50.53	50.42	50.46	50.46	0.13%	14,138
May 4, 2026	50.42	50.51	50.34	50.40	50.40	0.01%	5,645
May 1, 2026	50.30	50.47	50.30	50.39	50.39	0.25%	4,852
Apr 30, 2026	50.46	50.59	50.46	50.51	50.27	0.24%	2,830
Apr 29, 2026	50.37	50.40	50.37	50.39	50.15	-0.05%	6,163
Apr 28, 2026	50.30	50.44	50.30	50.41	50.17	0.43%	21,120
Apr 27, 2026	50.21	50.30	50.15	50.20	49.96	-0.05%	26,932
Apr 24, 2026	50.14	50.29	50.14	50.22	49.98	0.14%	8,556
Apr 23, 2026	50.11	50.27	50.08	50.15	49.91	-0.03%	16,014
Apr 22, 2026	50.16	50.19	49.94	50.16	49.92	0.03%	23,290
Apr 21, 2026	50.15	50.17	50.05	50.15	49.91	0.07%	24,757
Apr 20, 2026	50.12	50.15	50.05	50.11	49.87	-0.06%	13,902
Apr 17, 2026	50.08	50.15	50.02	50.15	49.91	0.15%	22,758
Apr 16, 2026	50.01	50.12	49.95	50.07	49.83	0.10%	3,538
Apr 15, 2026	50.02	50.14	49.93	50.02	49.78	0.08%	24,757
Apr 14, 2026	50.37	50.37	49.91	49.98	49.74	0.17%	19,854
Apr 13, 2026	49.84	49.94	49.74	49.90	49.66	-	10,032
Apr 10, 2026	49.85	49.90	49.83	49.90	49.66	0.08%	8,910
Apr 9, 2026	49.80	49.87	49.74	49.86	49.62	-0.06%	8,244
Apr 8, 2026	49.92	49.92	49.65	49.89	49.65	0.14%	7,932
Apr 7, 2026	49.69	49.86	49.60	49.82	49.58	0.02%	20,929
Apr 6, 2026	49.78	49.88	49.72	49.81	49.57	0.09%	10,243
Apr 2, 2026	50.04	50.04	49.69	49.76	49.52	-0.09%	4,069
Apr 1, 2026	50.00	50.00	49.79	49.81	49.57	0.15%	8,832
Mar 31, 2026	50.04	50.04	49.96	49.99	49.49	0.08%	4,535
Mar 30, 2026	50.08	50.11	49.92	49.95	49.46	0.13%	7,825
Mar 27, 2026	50.08	50.08	49.80	49.88	49.39	0.04%	5,162
Mar 26, 2026	49.91	50.00	49.84	49.86	49.37	-0.40%	15,679
Mar 25, 2026	50.06	50.14	49.93	50.06	49.57	0.21%	2,136
Mar 24, 2026	50.04	50.14	49.87	49.96	49.47	0.24%	3,020
Mar 23, 2026	50.02	50.09	49.75	49.84	49.35	-	6,063
Mar 20, 2026	49.82	50.39	49.82	49.84	49.35	-0.30%	7,286
Mar 19, 2026	49.99	49.99	49.79	49.99	49.50	0.21%	7,415
Mar 18, 2026	50.01	50.22	49.73	49.89	49.40	-0.17%	13,151
Mar 17, 2026	50.00	50.45	49.48	49.97	49.48	0.12%	54,094
Mar 16, 2026	49.99	50.06	49.76	49.91	49.42	0.32%	10,640
Mar 13, 2026	50.02	50.07	49.75	49.75	49.26	-0.46%	16,786