Colinz Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	46.00	46.00	43.71	43.71	43.71	-4.98%	1,072
Apr 1, 2026	44.49	46.00	43.60	46.00	46.00	3.37%	821
Mar 30, 2026	45.00	45.00	44.40	44.50	44.50	2.35%	594
Mar 25, 2026	43.27	43.48	41.31	43.48	43.48	-	49
Mar 24, 2026	43.48	43.48	43.48	43.48	43.48	-0.50%	100
Mar 23, 2026	43.70	43.70	43.70	43.70	43.70	-4.98%	1,017
Mar 20, 2026	46.82	47.95	44.47	45.99	45.99	-1.75%	1,858
Mar 19, 2026	46.99	46.99	42.66	46.81	46.81	4.25%	3,391
Mar 18, 2026	40.85	44.91	40.81	44.90	44.90	4.54%	4,299
Mar 17, 2026	42.99	42.99	39.50	42.95	42.95	4.78%	3,075
Mar 16, 2026	40.01	40.99	39.31	40.99	40.99	-0.92%	1,455
Mar 13, 2026	41.11	41.50	41.11	41.37	41.37	-4.35%	1,513
Mar 12, 2026	41.40	45.59	41.40	43.25	43.25	-0.51%	473
Mar 11, 2026	40.99	43.47	40.99	43.47	43.47	4.75%	1,300
Mar 10, 2026	43.99	43.99	39.88	41.50	41.50	-1.12%	3,704