FRA:CLVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.53	42.53	42.53	42.53	42.53	0.43%	-
Mar 26, 2026	42.35	42.35	42.35	42.35	42.35	-1.44%	-
Mar 25, 2026	42.97	42.97	42.97	42.97	42.97	0.35%	-
Mar 24, 2026	42.82	42.82	42.82	42.82	42.82	-3.52%	-
Mar 23, 2026	42.26	44.38	42.26	44.38	44.38	-2.29%	60
Mar 20, 2026	44.50	45.42	44.50	45.42	45.42	0.15%	100
Mar 19, 2026	45.00	45.35	45.00	45.35	45.35	-0.37%	105
Mar 18, 2026	45.13	45.52	44.87	45.52	45.52	0.04%	600
Mar 17, 2026	45.50	45.50	45.50	45.50	45.50	0.82%	-
Mar 16, 2026	45.13	45.13	45.13	45.13	45.13	2.59%	-
Mar 13, 2026	43.99	43.99	43.99	43.99	43.99	-0.25%	-
Mar 12, 2026	44.10	44.10	44.10	44.10	44.10	-4.36%	12
Mar 11, 2026	44.99	46.11	44.99	46.11	46.11	-1.89%	100
Mar 10, 2026	45.89	47.00	45.89	47.00	47.00	3.27%	860
Mar 9, 2026	44.89	45.51	44.89	45.51	45.51	-1.07%	60
Mar 6, 2026	45.50	46.85	45.50	46.00	46.00	5.75%	65
Mar 5, 2026	42.00	43.50	42.00	43.50	43.50	2.35%	150
Mar 4, 2026	43.50	43.50	42.50	42.50	42.50	-0.14%	225
Mar 3, 2026	42.20	42.56	42.20	42.56	42.56	-1.12%	300
Mar 2, 2026	43.04	43.04	43.04	43.04	43.04	-3.28%	-
Feb 27, 2026	44.50	44.50	44.50	44.50	44.50	2.30%	-
Feb 26, 2026	43.50	43.50	43.50	43.50	43.50	-1.58%	-
Feb 25, 2026	44.20	44.20	44.20	44.20	44.20	-	-
Feb 24, 2026	44.20	44.20	44.20	44.20	44.20	-2.36%	-
Feb 23, 2026	45.27	45.27	45.27	45.27	45.27	-2.31%	20
Feb 20, 2026	44.27	46.34	44.27	46.34	46.34	-0.04%	700
Feb 19, 2026	46.36	46.36	46.36	46.36	46.36	-0.26%	-
Feb 18, 2026	45.50	46.48	45.50	46.48	46.48	5.09%	60
Feb 17, 2026	44.23	44.23	44.23	44.23	44.23	-0.18%	-
Feb 16, 2026	44.31	44.31	44.31	44.31	44.31	-1.58%	-
Feb 13, 2026	45.02	45.02	45.02	45.02	45.02	-1.01%	-
Feb 12, 2026	45.48	45.48	45.48	45.48	45.48	-4.05%	-
Feb 11, 2026	47.07	47.40	47.07	47.40	47.40	-3.76%	80
Feb 10, 2026	47.05	49.25	47.05	49.25	49.25	2.03%	258
Feb 9, 2026	50.58	50.58	48.27	48.27	48.27	2.14%	49
Feb 6, 2026	47.26	47.26	47.26	47.26	47.26	-6.04%	-
Feb 5, 2026	48.05	50.30	48.05	50.30	50.30	-0.20%	100
Feb 4, 2026	50.40	50.40	50.40	50.40	50.40	-0.36%	100
Feb 3, 2026	51.22	53.38	50.58	50.58	50.58	0.56%	381
Feb 2, 2026	50.30	50.30	50.30	50.30	50.30	-4.70%	-
Jan 30, 2026	50.60	52.98	50.60	52.78	52.78	0.38%	550
Jan 29, 2026	50.18	52.58	50.18	52.58	52.58	1.86%	150
Jan 28, 2026	51.62	51.62	51.62	51.62	51.62	-2.60%	-
Jan 27, 2026	52.54	54.76	52.54	53.00	53.00	-1.60%	807
Jan 26, 2026	51.92	53.86	51.92	53.86	53.86	3.62%	183
Jan 23, 2026	51.98	51.98	51.98	51.98	51.98	-3.38%	-
Jan 22, 2026	53.80	53.80	53.80	53.80	53.80	-0.66%	92
Jan 21, 2026	51.38	54.16	51.38	54.16	54.16	4.68%	220
Jan 20, 2026	51.74	51.74	51.74	51.74	51.74	2.09%	2
Jan 19, 2026	50.68	50.68	50.68	50.68	50.68	-4.59%	-