CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	25.48	25.60	24.32	24.86	24.86	-1.82%	4,977,400
Jun 10, 2026	25.88	25.94	24.70	25.32	25.32	-3.14%	3,734,180
Jun 9, 2026	26.98	26.98	25.68	26.14	26.14	-0.23%	2,623,500
Jun 8, 2026	26.46	26.92	25.80	26.20	26.20	-3.32%	4,126,819
Jun 5, 2026	28.98	28.98	26.84	27.10	27.10	-5.57%	6,614,400
Jun 4, 2026	30.56	30.78	27.60	28.70	28.70	-6.09%	6,128,900
Jun 3, 2026	32.18	32.18	30.14	30.56	30.56	-4.38%	3,968,374
Jun 2, 2026	30.50	32.66	30.12	31.96	31.96	6.25%	7,815,336
Jun 1, 2026	29.76	30.64	29.24	30.08	30.08	2.94%	5,447,325
May 29, 2026	31.14	31.14	29.20	29.22	29.22	-4.76%	3,998,100
May 28, 2026	31.98	31.98	30.16	30.68	30.68	-3.28%	3,719,000
May 27, 2026	30.08	31.88	30.08	31.72	31.72	5.17%	6,555,400
May 26, 2026	29.60	30.78	28.88	30.16	30.16	1.89%	4,056,300
May 22, 2026	29.80	30.16	29.44	29.60	29.60	0.20%	2,783,106
May 21, 2026	30.00	30.78	29.24	29.54	29.54	0.07%	4,698,369
May 20, 2026	29.20	30.32	28.66	29.52	29.52	1.30%	4,129,500