FRA:CLVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	44.40	44.40	44.40	44.40	-	-1.77%	-
Apr 22, 2026	45.20	45.20	45.20	45.20	45.20	-1.74%	-
Apr 21, 2026	45.40	46.60	45.40	46.00	46.00	-2.13%	-
Apr 20, 2026	45.20	47.00	45.20	47.00	47.00	0.43%	41
Apr 17, 2026	46.20	46.80	46.20	46.80	46.80	1.74%	100
Apr 16, 2026	46.00	46.00	46.00	46.00	46.00	2.22%	-
Apr 15, 2026	44.00	45.20	44.00	45.00	45.00	0.45%	390
Apr 14, 2026	43.00	44.80	43.00	44.80	44.80	4.19%	450
Apr 13, 2026	42.40	43.00	42.40	43.00	43.00	-0.46%	-
Apr 10, 2026	43.20	43.20	43.20	43.20	43.20	-2.26%	-
Apr 9, 2026	44.20	44.20	44.20	44.20	44.20	-2.21%	-
Apr 8, 2026	44.20	45.20	44.20	45.20	45.20	6.60%	50
Apr 7, 2026	42.40	42.40	42.40	42.40	42.40	-0.52%	-
Apr 2, 2026	42.13	42.62	42.13	42.62	42.62	-0.14%	200
Apr 1, 2026	42.68	42.68	42.68	42.68	42.68	3.42%	-
Mar 31, 2026	41.27	41.27	41.27	41.27	41.27	-5.78%	-
Mar 30, 2026	43.63	43.80	43.63	43.80	43.80	2.99%	255
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