CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.00	25.44	23.58	25.38	25.38	5.57%	4,451,534
Feb 5, 2026	25.50	25.50	24.04	24.04	24.04	-6.68%	3,479,096
Feb 4, 2026	25.50	25.84	24.80	25.76	25.76	1.02%	3,448,333
Feb 3, 2026	24.36	25.66	24.36	25.50	25.50	4.85%	3,700,368
Feb 2, 2026	25.10	25.70	23.74	24.32	24.32	-1.30%	5,235,534
Jan 30, 2026	24.74	25.12	24.48	24.64	24.64	-1.04%	3,541,034
Jan 29, 2026	24.82	25.46	24.44	24.90	24.90	0.24%	3,198,568
Jan 28, 2026	25.36	25.86	24.32	24.84	24.84	-3.27%	7,963,000
Jan 27, 2026	27.72	27.88	25.50	25.68	25.68	-7.89%	9,004,800
Jan 26, 2026	28.24	28.84	27.70	27.88	27.88	-1.69%	4,202,768
Jan 23, 2026	28.00	28.98	27.76	28.36	28.36	2.46%	3,273,000
Jan 22, 2026	28.38	28.40	27.22	27.68	27.68	-1.56%	4,273,400
Jan 21, 2026	28.60	28.94	27.74	28.12	28.12	0.43%	4,053,600
Jan 20, 2026	28.68	28.68	27.62	28.00	28.00	-0.92%	2,713,200
Jan 19, 2026	29.34	29.34	28.10	28.26	28.26	-2.69%	5,016,200
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