CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	30.50	30.90	29.72	29.86	-	-2.29%	5,126,500
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
Nov 5, 2025	29.86	33.48	29.50	33.14	33.14	7.81%	12,009,470
Nov 4, 2025	32.26	32.36	30.54	30.74	30.74	-4.71%	8,702,000
Nov 3, 2025	33.44	34.38	31.32	32.26	32.26	-3.53%	10,505,400
Oct 31, 2025	34.42	35.40	33.14	33.44	33.44	-2.73%	12,647,200
Oct 30, 2025	33.00	35.20	32.30	34.38	34.38	10.48%	15,093,600
Oct 28, 2025	30.82	31.76	30.34	31.12	31.12	0.97%	4,235,100
Oct 27, 2025	31.90	32.16	30.20	30.82	30.82	-0.84%	9,797,900
Oct 24, 2025	30.08	31.66	30.08	31.08	31.08	5.07%	6,131,700
Oct 23, 2025	29.52	29.94	28.70	29.58	29.58	-1.99%	4,337,746
Oct 22, 2025	30.30	30.30	29.44	30.18	30.18	-0.40%	2,343,600
Oct 21, 2025	30.32	30.98	30.00	30.30	30.30	1.41%	4,860,200
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%	9,426,964
Oct 16, 2025	31.60	32.10	30.76	31.72	31.72	0.57%	4,931,300
Oct 15, 2025	31.10	31.88	30.54	31.54	31.54	1.55%	4,877,900
Oct 14, 2025	33.50	33.76	30.76	31.06	31.06	-3.96%	9,965,526
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%	22,106,340
Oct 9, 2025	37.00	37.00	34.80	35.26	35.26	-2.16%	11,421,160
Oct 8, 2025	35.84	36.78	35.50	36.04	36.04	0.56%	3,326,400
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%	2,100,500
Oct 2, 2025	36.04	37.20	34.82	36.10	36.10	1.80%	6,295,626
Sep 30, 2025	34.16	36.70	33.36	35.46	35.46	5.66%	23,299,000
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%	11,582,500
Sep 25, 2025	30.04	32.08	29.50	31.86	31.86	6.27%	22,526,630
Sep 24, 2025	28.32	31.20	28.02	29.98	29.98	5.94%	26,298,800
Sep 23, 2025	27.50	28.96	27.50	28.30	28.30	2.91%	13,700,600
Sep 22, 2025	26.98	27.50	25.98	27.50	27.50	2.54%	8,418,359
Sep 19, 2025	27.76	28.00	26.58	26.82	26.82	-3.25%	10,689,760
Sep 18, 2025	28.42	29.30	27.08	27.72	27.72	-1.91%	16,161,100
Sep 17, 2025	27.28	28.28	26.60	28.26	28.26	4.82%	18,044,300
Sep 16, 2025	27.90	28.06	26.58	26.96	26.96	-1.61%	9,566,824
Sep 15, 2025	27.98	30.76	27.40	27.40	27.40	2.39%	32,346,300
Sep 12, 2025	27.80	27.90	26.32	26.76	26.76	-1.69%	15,380,800
Sep 11, 2025	27.32	27.46	26.18	27.22	27.22	0.81%	13,926,200
Sep 10, 2025	28.70	28.70	26.54	27.00	27.00	-6.77%	14,891,000
Sep 9, 2025	29.00	30.12	28.52	28.96	28.96	1.40%	18,076,000
Sep 8, 2025	31.40	31.62	28.00	28.56	28.56	-2.39%	34,464,900