CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	30.38	30.38	28.64	29.14	29.14	-1.75%	3,203,508
May 18, 2026	30.48	30.48	28.90	29.66	29.66	-2.69%	4,857,525
May 15, 2026	31.68	31.88	30.20	30.48	30.48	-3.48%	7,417,570
May 14, 2026	32.76	33.22	31.12	31.58	31.58	-2.23%	7,302,644
May 13, 2026	32.30	32.38	31.56	32.30	32.30	0.94%	4,754,039
May 12, 2026	33.48	33.88	31.60	32.00	32.00	-2.56%	4,914,908
May 11, 2026	33.12	33.76	32.64	32.84	32.84	-0.73%	4,603,200
May 8, 2026	35.00	36.16	32.94	33.08	33.08	-4.39%	6,283,022
May 7, 2026	35.20	35.86	33.70	34.60	34.60	-1.65%	4,446,500
May 6, 2026	35.30	35.70	33.44	35.18	35.18	-1.07%	6,212,307
May 5, 2026	35.42	35.60	34.60	35.56	35.56	-0.73%	1,250,810
May 4, 2026	35.02	36.10	35.02	35.82	35.82	1.19%	1,962,200
Apr 30, 2026	36.50	36.78	35.20	35.40	35.40	-3.01%	2,999,902
Apr 29, 2026	32.60	36.90	32.50	36.50	36.50	12.31%	9,144,000
Apr 28, 2026	34.00	34.16	32.36	32.50	32.50	-4.19%	3,564,657
Apr 27, 2026	33.80	34.26	33.40	33.92	33.92	0.47%	4,771,092
Apr 24, 2026	34.62	34.62	33.24	33.76	33.76	-2.54%	4,818,275
Apr 23, 2026	35.48	35.48	34.02	34.64	34.64	-2.37%	5,033,200
Apr 22, 2026	36.20	36.44	34.80	35.48	35.48	-1.99%	8,688,900
Apr 21, 2026	36.36	36.62	35.40	36.20	36.20	-0.44%	8,023,155
Apr 20, 2026	37.20	37.20	34.66	36.36	36.36	-2.36%	6,391,691
Apr 17, 2026	38.00	38.12	36.78	37.24	37.24	-1.53%	5,278,100
Apr 16, 2026	37.36	39.30	37.12	37.82	37.82	1.39%	9,568,600
Apr 15, 2026	38.26	38.28	36.38	37.30	37.30	-0.96%	7,458,400
Apr 14, 2026	38.00	38.00	35.62	37.66	37.66	1.45%	7,398,000
Apr 13, 2026	37.00	37.58	36.12	37.12	37.12	-0.27%	10,141,270
Apr 10, 2026	34.40	37.48	33.90	37.22	37.22	8.20%	20,010,640
Apr 9, 2026	33.68	34.58	33.14	34.40	34.40	2.44%	7,904,718
Apr 8, 2026	33.40	33.84	32.12	33.58	33.58	1.76%	7,962,430
Apr 2, 2026	32.82	33.68	32.20	33.00	33.00	1.79%	8,743,780
Apr 1, 2026	32.60	32.82	30.92	32.42	32.42	2.40%	6,281,106
Mar 31, 2026	33.00	33.30	31.26	31.66	31.66	-3.24%	10,100,780
Mar 30, 2026	32.00	34.72	31.70	32.72	32.72	3.48%	15,407,320
Mar 27, 2026	30.76	32.20	29.68	31.62	31.62	4.43%	10,081,000
Mar 26, 2026	30.40	31.38	29.70	30.28	30.28	-0.39%	5,317,700
Mar 25, 2026	31.40	31.98	29.90	30.40	30.40	-1.94%	7,162,200
Mar 24, 2026	30.62	31.20	29.30	31.00	31.00	2.92%	8,586,800
Mar 23, 2026	28.42	30.74	28.26	30.12	30.12	5.46%	18,950,310
Mar 20, 2026	27.20	29.84	27.20	28.56	28.56	5.23%	12,386,900
Mar 19, 2026	28.50	28.96	26.98	27.14	27.14	-4.77%	3,374,943
Mar 18, 2026	27.62	28.60	26.80	28.50	28.50	3.56%	3,783,004
Mar 17, 2026	28.22	28.76	27.42	27.52	27.52	-2.48%	2,680,300
Mar 16, 2026	29.04	29.04	27.64	28.22	28.22	-1.95%	3,189,600
Mar 13, 2026	29.40	29.76	28.48	28.78	28.78	-1.03%	4,069,400