CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.48	20.48	19.36	19.72	19.72	-2.67%	1,925,796
Aug 21, 2026	19.80	20.46	19.72	20.26	20.26	2.12%	2,356,300
Aug 20, 2026	20.06	20.38	19.72	19.84	19.84	-0.80%	3,289,210
Aug 19, 2026	20.50	20.68	19.86	20.00	20.00	-3.94%	3,298,012
Aug 18, 2026	21.14	22.08	20.76	20.82	20.82	-1.98%	5,524,082
Aug 17, 2026	21.00	21.56	20.30	21.24	21.24	7.87%	7,630,700
Aug 14, 2026	19.26	20.06	18.88	19.69	19.69	3.41%	4,280,700
Aug 13, 2026	19.26	19.84	18.92	19.04	19.04	-1.04%	3,631,500
Aug 12, 2026	18.60	19.39	18.60	19.24	19.24	2.94%	3,285,025
Aug 11, 2026	19.20	19.29	18.45	18.69	18.69	-2.66%	2,346,500
Aug 10, 2026	18.76	19.33	18.43	19.20	19.20	4.58%	3,224,600
Aug 7, 2026	17.69	18.41	17.58	18.36	18.36	3.15%	2,175,300
Aug 6, 2026	18.59	18.81	17.65	17.80	17.80	-4.61%	2,635,100
Aug 5, 2026	18.06	18.76	17.96	18.66	18.66	3.32%	2,880,200
Aug 4, 2026	17.88	18.34	17.80	18.06	18.06	1.46%	3,508,000
Aug 3, 2026	17.01	17.90	16.90	17.80	17.80	5.26%	3,714,302
Jul 31, 2026	17.00	17.20	16.74	16.91	16.91	0.96%	2,684,580
Jul 30, 2026	16.87	17.15	16.48	16.75	16.75	-0.71%	3,382,968
Jul 29, 2026	16.47	17.16	16.30	16.87	16.87	4.65%	4,494,400
Jul 28, 2026	16.76	16.81	15.92	16.12	16.12	-4.33%	4,697,706
Jul 27, 2026	16.70	16.87	16.23	16.85	16.85	1.14%	4,799,702
Jul 24, 2026	17.80	17.80	16.55	16.66	16.66	-6.14%	5,655,798
Jul 23, 2026	17.00	17.89	16.35	17.75	17.75	5.15%	6,534,870
Jul 22, 2026	17.29	17.46	16.57	16.88	16.88	-2.09%	4,040,500
Jul 21, 2026	17.67	17.67	16.66	17.24	17.24	-0.69%	6,762,104
Jul 20, 2026	17.50	18.24	16.33	17.36	17.36	-7.95%	10,195,800
Jul 17, 2026	20.46	20.46	18.59	18.86	18.86	-6.45%	4,255,400
Jul 16, 2026	20.56	20.76	19.80	20.16	20.16	-0.20%	4,775,400
Jul 15, 2026	20.30	20.76	20.00	20.20	20.20	-0.49%	3,205,836
Jul 14, 2026	20.68	20.98	19.77	20.30	20.30	-2.03%	4,721,600
Jul 13, 2026	21.58	21.80	20.30	20.72	20.72	-3.99%	5,988,500
Jul 10, 2026	22.38	22.44	21.26	21.58	21.58	-2.35%	4,217,800
Jul 9, 2026	23.28	23.58	21.16	22.10	22.10	-3.91%	5,357,900
Jul 8, 2026	24.00	24.38	22.80	23.00	23.00	-5.12%	3,263,000
Jul 7, 2026	24.36	25.10	23.70	24.24	24.24	0.41%	3,474,700
Jul 6, 2026	25.12	25.12	23.82	24.14	24.14	-1.87%	3,226,100
Jul 3, 2026	23.30	24.70	23.28	24.60	24.60	6.96%	4,038,500
Jul 2, 2026	23.44	23.84	22.86	23.00	23.00	-1.88%	3,568,900
Jun 30, 2026	23.88	24.26	23.14	23.44	23.44	-1.84%	2,498,893
Jun 29, 2026	23.40	24.32	23.14	23.88	23.88	3.83%	3,561,940
Jun 26, 2026	24.06	24.06	22.78	23.00	23.00	-4.41%	3,049,333
Jun 25, 2026	25.52	25.56	23.82	24.06	24.06	-3.30%	2,326,860
Jun 24, 2026	25.06	25.16	24.38	24.88	24.88	-0.72%	2,495,000
Jun 23, 2026	26.62	26.62	24.70	25.06	25.06	-4.71%	5,320,400
Jun 22, 2026	27.18	27.18	25.22	26.30	26.30	-1.57%	7,301,200
Jun 18, 2026	27.58	27.88	26.28	26.72	26.72	-2.62%	7,727,200
Jun 17, 2026	27.52	28.16	26.86	27.44	27.44	0.73%	3,313,450
Jun 16, 2026	28.22	28.60	27.10	27.24	27.24	-0.07%	7,272,142
Jun 15, 2026	26.30	27.40	25.92	27.26	27.26	6.82%	4,821,700
Jun 12, 2026	25.18	26.16	24.86	25.52	25.52	2.65%	4,194,400