Colinz Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	79.87	82.80	75.88	80.72	80.72	1.06%	2,188
Aug 14, 2026	83.25	83.25	79.75	79.87	79.87	-4.06%	309
Aug 13, 2026	83.00	83.50	83.00	83.25	83.25	2.15%	2,500
Aug 12, 2026	82.98	83.00	76.15	81.50	81.50	2.28%	15,244
Aug 11, 2026	81.80	82.90	79.48	79.68	79.68	0.01%	246
Aug 10, 2026	84.50	84.50	79.23	79.67	79.67	-4.47%	756
Aug 7, 2026	85.99	85.99	77.86	83.40	83.40	1.77%	1,610
Aug 6, 2026	80.00	83.00	77.62	81.95	81.95	0.31%	1,484
Aug 5, 2026	78.00	81.70	74.10	81.70	81.70	4.74%	1,036
Aug 4, 2026	80.50	80.50	78.00	78.00	78.00	-0.55%	920
Aug 3, 2026	81.76	81.76	78.10	78.43	78.43	-4.35%	556
Jul 31, 2026	82.00	83.85	76.90	82.00	82.00	2.50%	7,499
Jul 30, 2026	78.00	82.00	74.86	80.00	80.00	1.52%	4,816
Jul 29, 2026	83.36	83.36	78.80	78.80	78.80	-4.99%	660
Jul 28, 2026	83.50	85.79	78.55	82.94	82.94	0.45%	2,532
Jul 27, 2026	78.50	82.57	75.50	82.57	82.57	5.00%	12,164
Jul 24, 2026	80.98	80.98	76.47	78.64	78.64	-2.30%	3,101
Jul 23, 2026	77.50	82.49	76.20	80.49	80.49	0.45%	394
Jul 22, 2026	82.00	84.45	77.90	80.13	80.13	-2.28%	1,188
Jul 21, 2026	83.50	83.80	81.40	82.00	82.00	2.56%	1,910
Jul 20, 2026	78.04	81.94	77.00	79.95	79.95	2.45%	691
Jul 17, 2026	81.78	85.78	78.01	78.04	78.04	-4.57%	6,492
Jul 16, 2026	81.00	81.78	80.80	81.78	81.78	4.99%	4,822
Jul 15, 2026	75.00	77.89	70.49	77.89	77.89	4.99%	10,604
Jul 14, 2026	68.39	74.89	68.39	74.19	74.19	3.07%	1,409
Jul 13, 2026	66.10	71.98	65.15	71.98	71.98	4.99%	5,601
Jul 10, 2026	72.00	72.82	66.11	68.56	68.56	-1.15%	16,037
Jul 9, 2026	63.18	69.82	63.18	69.36	69.36	4.30%	50,914
Jul 8, 2026	66.56	66.56	66.50	66.50	66.50	-5.00%	1,223
Jul 7, 2026	70.00	70.00	70.00	70.00	70.00	-4.99%	1,026
Jul 6, 2026	73.68	73.68	73.68	73.68	73.68	-4.99%	1,817
Jul 3, 2026	77.55	77.55	77.55	77.55	77.55	-5.00%	465
Jul 2, 2026	82.19	86.00	81.63	81.63	81.63	-4.99%	10,439
Jul 1, 2026	87.44	87.44	83.30	85.92	85.92	3.17%	83,999
Jun 30, 2026	83.28	83.28	83.28	83.28	83.28	4.99%	2,776
Jun 29, 2026	79.32	79.32	79.32	79.32	79.32	4.99%	6,381
Jun 25, 2026	75.55	75.55	75.55	75.55	75.55	4.99%	15,666
Jun 24, 2026	71.96	71.96	71.96	71.96	71.96	4.99%	2,871
Jun 23, 2026	68.54	68.54	68.54	68.54	68.54	4.99%	2,769
Jun 22, 2026	65.28	65.28	65.28	65.28	65.28	4.99%	6,096
Jun 19, 2026	62.18	62.18	62.18	62.18	62.18	5.00%	3,825
Jun 18, 2026	58.25	60.90	55.35	59.22	59.22	1.67%	1,014
Jun 17, 2026	57.00	58.25	57.00	58.25	58.25	-	3
Jun 16, 2026	56.55	59.08	54.10	58.25	58.25	3.52%	112
Jun 15, 2026	57.41	57.41	54.68	56.27	56.27	2.91%	209
Jun 12, 2026	55.80	55.80	54.50	54.68	54.68	2.88%	3,172
Jun 11, 2026	53.35	53.35	53.11	53.15	53.15	-4.92%	3,129
Jun 10, 2026	58.82	58.82	55.88	55.90	55.90	-4.96%	1,941
Jun 9, 2026	60.90	64.89	58.81	58.82	58.82	-4.98%	2,863
Jun 8, 2026	58.90	64.50	58.57	61.90	61.90	0.41%	1,886