CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	30.08	31.66	30.08	31.08	31.08	5.07%	6,133,600
Oct 23, 2025	29.52	29.94	28.70	29.58	29.58	-1.99%	4,338,346
Oct 22, 2025	30.30	30.30	29.44	30.18	30.18	-0.40%	2,345,600
Oct 21, 2025	30.32	30.98	30.00	30.30	30.30	1.41%	4,862,400
Oct 20, 2025	29.52	30.70	29.52	29.88	29.88	2.54%	5,469,100
Oct 17, 2025	31.78	32.04	28.84	29.14	29.14	-8.13%	9,427,164
Oct 16, 2025	31.60	32.10	30.76	31.72	31.72	0.57%	4,932,100
Oct 15, 2025	31.10	31.88	30.54	31.54	31.54	1.55%	4,879,600
Oct 14, 2025	33.50	33.76	30.76	31.06	31.06	-3.96%	9,966,326
Oct 13, 2025	30.50	32.72	30.30	32.34	32.34	1.57%	12,607,480
Oct 10, 2025	35.06	35.30	31.56	31.84	31.84	-9.70%	22,107,246
Oct 9, 2025	37.00	37.00	34.80	35.26	35.26	-2.16%	11,424,469
Oct 8, 2025	35.84	36.78	35.50	36.04	36.04	0.56%	3,326,900
Oct 6, 2025	35.82	36.50	34.50	35.84	35.84	0.28%	1,790,500
Oct 3, 2025	36.50	36.56	35.08	35.74	35.74	-1.00%	2,101,600
Oct 2, 2025	36.04	37.20	34.82	36.10	36.10	1.80%	6,295,926
Sep 30, 2025	34.16	36.70	33.36	35.46	35.46	5.66%	23,299,506
Sep 29, 2025	31.70	35.20	31.70	33.56	33.56	8.47%	25,288,700
Sep 26, 2025	31.86	32.18	30.66	30.94	30.94	-2.89%	11,583,400
Sep 25, 2025	30.04	32.08	29.50	31.86	31.86	6.27%	22,526,730
Sep 24, 2025	28.32	31.20	28.02	29.98	29.98	5.94%	26,299,000
Sep 23, 2025	27.50	28.96	27.50	28.30	28.30	2.91%	13,701,100
Sep 22, 2025	26.98	27.50	25.98	27.50	27.50	2.54%	8,418,859
Sep 19, 2025	27.76	28.00	26.58	26.82	26.82	-3.25%	10,692,466
Sep 18, 2025	28.42	29.30	27.08	27.72	27.72	-1.91%	16,161,500
Sep 17, 2025	27.28	28.28	26.60	28.26	28.26	4.82%	18,048,400
Sep 16, 2025	27.90	28.06	26.58	26.96	26.96	-1.61%	9,567,024
Sep 15, 2025	27.98	30.76	27.40	27.40	27.40	2.39%	32,346,806
Sep 12, 2025	27.80	27.90	26.32	26.76	26.76	-1.69%	15,382,800
Sep 11, 2025	27.32	27.46	26.18	27.22	27.22	0.81%	13,926,300
Sep 10, 2025	28.70	28.70	26.54	27.00	27.00	-6.77%	14,894,000
Sep 9, 2025	29.00	30.12	28.52	28.96	28.96	1.40%	18,076,600
Sep 8, 2025	31.40	31.62	28.00	28.56	28.56	-2.39%	34,465,100
Sep 5, 2025	24.72	29.44	24.52	29.26	29.26	18.37%	35,186,042
Sep 4, 2025	23.04	25.60	22.70	24.72	24.72	13.81%	37,499,300
Sep 3, 2025	21.58	22.02	21.08	21.72	21.72	3.23%	4,381,400
Sep 2, 2025	21.98	22.40	20.94	21.04	21.04	-3.66%	3,167,100
Sep 1, 2025	22.86	24.00	21.66	21.84	21.84	-3.79%	6,006,300
Aug 29, 2025	21.44	23.38	21.12	22.70	22.70	5.88%	11,518,600
Aug 28, 2025	21.72	21.72	20.88	21.44	21.44	-0.74%	2,813,700
Aug 27, 2025	22.02	22.36	21.08	21.60	21.60	-1.82%	5,784,400
Aug 26, 2025	22.66	22.66	21.84	22.00	22.00	-1.35%	4,843,800
Aug 25, 2025	22.78	22.90	21.82	22.30	22.30	0.18%	3,513,300
Aug 22, 2025	21.70	22.38	21.70	22.26	22.26	2.20%	2,335,600
Aug 21, 2025	22.50	22.50	21.60	21.78	21.78	-2.51%	1,592,500
Aug 20, 2025	22.70	22.94	21.38	22.34	22.34	-1.59%	5,444,700
Aug 19, 2025	21.00	22.80	20.72	22.70	22.70	8.82%	11,204,801
Aug 18, 2025	20.76	21.34	20.70	20.86	20.86	0.87%	5,509,300
Aug 15, 2025	20.28	20.72	20.02	20.68	20.68	2.78%	2,956,192
Aug 14, 2025	20.60	20.84	19.83	20.12	20.12	-2.04%	2,695,400