Colinz Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	59.50	61.78	56.03	61.65	61.65	4.78%	4,039
Jun 4, 2026	64.97	64.97	58.79	58.84	58.84	-4.91%	19,707
Jun 3, 2026	61.88	61.88	61.88	61.88	61.88	4.99%	1,048
Jun 2, 2026	58.80	58.94	58.80	58.94	58.94	4.99%	2,880
Jun 1, 2026	56.14	56.14	56.14	56.14	56.14	4.99%	2,849
May 29, 2026	53.47	53.47	53.47	53.47	53.47	4.99%	1,814
May 27, 2026	50.93	50.93	50.93	50.93	50.93	4.99%	1,481
May 26, 2026	45.28	48.51	45.28	48.51	48.51	5.00%	1,430
May 25, 2026	46.20	46.20	46.18	46.20	46.20	5.00%	366
May 22, 2026	42.00	44.15	42.00	44.00	44.00	4.64%	300
May 21, 2026	42.85	42.85	42.02	42.05	42.05	0.10%	322
May 20, 2026	42.01	42.01	42.01	42.01	42.01	-4.93%	72
May 19, 2026	46.77	46.77	43.15	44.19	44.19	-1.93%	514
May 18, 2026	45.00	47.00	45.00	45.06	45.06	0.02%	160
May 15, 2026	45.00	45.15	45.00	45.05	45.05	-0.99%	78
May 14, 2026	45.24	45.50	45.22	45.50	45.50	-4.39%	538
May 13, 2026	48.31	48.31	47.59	47.59	47.59	-1.00%	49
May 12, 2026	50.10	50.10	48.01	48.07	48.07	-4.53%	144
May 11, 2026	49.75	51.00	49.00	50.35	50.35	0.70%	927
May 8, 2026	47.10	51.90	47.10	50.00	50.00	1.01%	1,183
May 7, 2026	46.53	50.11	46.53	49.50	49.50	3.71%	1,530
May 6, 2026	52.00	52.50	47.65	47.73	47.73	-4.54%	320
May 5, 2026	48.32	50.71	48.32	50.00	50.00	3.52%	1,013
May 4, 2026	46.10	48.40	44.15	48.30	48.30	4.77%	3,793
Apr 30, 2026	47.84	48.49	46.10	46.10	46.10	-3.64%	376
Apr 29, 2026	47.15	47.99	43.76	47.84	47.84	4.00%	2,987
Apr 28, 2026	46.00	46.00	46.00	46.00	46.00	2.22%	75
Apr 27, 2026	46.88	46.88	45.00	45.00	45.00	-4.03%	121
Apr 24, 2026	44.70	46.89	44.68	46.89	46.89	-0.30%	691
Apr 23, 2026	48.09	48.09	46.72	47.03	47.03	2.69%	519
Apr 22, 2026	49.16	49.16	45.79	45.80	45.80	-4.98%	875
Apr 21, 2026	45.50	48.20	43.70	48.20	48.20	4.78%	595
Apr 20, 2026	47.30	47.30	46.00	46.00	46.00	-3.75%	43
Apr 17, 2026	47.79	47.80	47.79	47.79	47.79	-0.02%	522
Apr 16, 2026	48.02	48.02	47.50	47.80	47.80	2.03%	80
Apr 15, 2026	45.50	46.95	43.24	46.85	46.85	2.97%	529
Apr 13, 2026	47.80	47.80	45.46	45.50	45.50	-4.91%	561
Apr 10, 2026	47.44	48.51	44.00	47.85	47.85	3.37%	602
Apr 9, 2026	42.01	46.29	42.01	46.29	46.29	4.97%	82
Apr 8, 2026	42.00	44.10	42.00	44.10	44.10	5.00%	480
Apr 7, 2026	42.00	44.00	42.00	42.00	42.00	-	237
Apr 6, 2026	43.71	43.71	42.00	42.00	42.00	-3.91%	37