CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	29.34	29.34	28.10	28.50	-	-1.86%	3,930,100
Jan 16, 2026	31.20	31.40	28.70	29.04	29.04	-6.56%	7,212,651
Jan 15, 2026	29.96	31.48	29.14	31.08	31.08	4.44%	7,830,700
Jan 14, 2026	28.98	30.26	28.92	29.76	29.76	2.83%	10,614,100
Jan 13, 2026	27.76	29.90	27.24	28.94	28.94	6.40%	18,442,180
Jan 12, 2026	27.00	27.86	26.64	27.20	27.20	1.49%	10,853,000
Jan 9, 2026	25.40	27.20	25.04	26.80	26.80	5.85%	10,548,290
Jan 8, 2026	25.30	25.34	24.50	25.32	25.32	0.56%	4,781,707
Jan 7, 2026	24.78	25.40	24.66	25.18	25.18	0.80%	4,437,600
Jan 6, 2026	25.38	25.74	24.50	24.98	24.98	-0.79%	7,145,000
Jan 5, 2026	25.98	25.98	24.96	25.18	25.18	-3.15%	4,854,400
Jan 2, 2026	25.12	26.02	24.80	26.00	26.00	3.50%	616,400
Dec 31, 2025	25.88	26.12	24.86	25.12	25.12	-1.18%	2,209,900
Dec 30, 2025	25.22	25.58	24.62	25.42	25.42	1.11%	3,641,000
Dec 29, 2025	25.48	26.06	24.98	25.14	25.14	0.16%	4,095,300
Dec 24, 2025	26.56	26.60	25.00	25.10	25.10	-5.00%	3,666,234
Dec 23, 2025	25.74	26.66	25.36	26.42	26.42	3.04%	7,019,700
Dec 22, 2025	25.82	26.28	25.42	25.64	25.64	-0.85%	3,022,400
Dec 19, 2025	25.48	26.08	24.92	25.86	25.86	2.29%	8,529,500
Dec 18, 2025	26.20	26.20	24.92	25.28	25.28	-3.59%	3,437,350
Dec 17, 2025	25.66	26.38	25.44	26.22	26.22	2.10%	2,900,570
Dec 16, 2025	27.02	27.18	25.56	25.68	25.68	-4.96%	4,327,200
Dec 15, 2025	27.02	27.90	26.78	27.02	27.02	-1.75%	2,833,600
Dec 12, 2025	27.62	27.66	26.82	27.50	27.50	1.48%	3,992,106
Dec 11, 2025	28.06	28.58	27.10	27.10	27.10	-2.52%	3,245,600
Dec 10, 2025	28.18	28.26	27.52	27.80	27.80	0.14%	3,610,600
Dec 9, 2025	28.02	28.48	27.36	27.76	27.76	-0.93%	3,285,500
Dec 8, 2025	27.82	28.56	27.68	28.02	28.02	0.72%	2,744,441
Dec 5, 2025	28.40	28.40	27.46	27.82	27.82	-0.86%	3,178,900
Dec 4, 2025	27.90	28.26	27.22	28.06	28.06	2.26%	1,918,400
Dec 3, 2025	28.00	28.46	27.00	27.44	27.44	-2.00%	3,275,944
Dec 2, 2025	28.00	28.86	27.68	28.00	28.00	-0.71%	3,800,900
Dec 1, 2025	28.78	28.88	27.94	28.20	28.20	-0.63%	2,702,718
Nov 28, 2025	28.60	28.66	28.02	28.38	28.38	1.14%	2,647,100
Nov 27, 2025	27.50	28.94	27.50	28.06	28.06	2.63%	4,793,700
Nov 26, 2025	28.34	28.48	26.94	27.34	27.34	-2.57%	6,146,941
Nov 25, 2025	27.94	28.86	27.84	28.06	28.06	0.72%	4,889,614
Nov 24, 2025	28.40	28.64	27.70	27.86	27.86	-0.50%	3,776,400
Nov 21, 2025	28.50	28.52	27.42	28.00	28.00	-4.18%	9,299,954
Nov 20, 2025	30.82	30.82	28.12	29.22	29.22	-3.05%	14,515,500
Nov 19, 2025	30.50	30.90	29.72	30.14	30.14	-1.37%	7,036,800
Nov 18, 2025	33.28	33.28	29.72	30.56	30.56	-8.28%	13,984,860
Nov 17, 2025	33.72	34.70	32.60	33.32	33.32	-1.19%	7,476,411
Nov 14, 2025	34.30	35.10	33.52	33.72	33.72	-4.20%	6,180,900
Nov 13, 2025	32.32	35.50	32.08	35.20	35.20	8.91%	15,324,640
Nov 12, 2025	34.18	34.22	31.32	32.32	32.32	-5.44%	11,067,100
Nov 11, 2025	33.88	35.06	33.30	34.18	34.18	2.03%	8,756,700
Nov 10, 2025	36.00	36.20	33.18	33.50	33.50	-4.50%	9,248,300
Nov 7, 2025	33.92	35.84	33.22	35.08	35.08	3.79%	16,684,400
Nov 6, 2025	32.72	34.44	32.50	33.80	33.80	1.99%	9,815,700