CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	29.46	30.00	28.50	29.08	29.08	-0.21%	5,288,000
Mar 11, 2026	26.80	29.82	26.78	29.14	29.14	8.73%	13,007,800
Mar 10, 2026	26.20	26.92	26.20	26.80	26.80	2.68%	2,296,800
Mar 9, 2026	25.20	26.28	24.74	26.10	26.10	1.16%	3,269,800
Mar 6, 2026	26.46	26.46	25.10	25.80	25.80	-0.77%	2,162,100
Mar 5, 2026	26.28	26.58	25.82	26.00	26.00	1.72%	2,715,200
Mar 4, 2026	25.70	26.28	25.18	25.56	25.56	-0.39%	3,456,500
Mar 3, 2026	26.80	27.36	25.20	25.66	25.66	-4.11%	3,409,300
Mar 2, 2026	27.16	27.44	25.98	26.76	26.76	3.08%	6,510,800
Feb 27, 2026	25.22	26.24	24.52	25.96	25.96	3.43%	4,922,297
Feb 26, 2026	27.06	27.98	24.96	25.10	25.10	-9.26%	7,005,000
Feb 25, 2026	28.42	28.44	27.60	27.66	27.66	-0.93%	1,112,100
Feb 24, 2026	27.60	28.70	27.24	27.92	27.92	-1.48%	3,922,058
Feb 23, 2026	27.12	28.50	27.06	28.34	28.34	7.35%	1,578,300
Feb 20, 2026	26.68	26.90	25.92	26.40	26.40	-1.20%	626,253
Feb 16, 2026	26.36	27.02	26.00	26.72	26.72	1.37%	241,900
Feb 13, 2026	26.32	26.92	26.04	26.36	26.36	-1.64%	2,314,934
Feb 12, 2026	26.60	27.16	26.58	26.80	26.80	0.68%	2,192,400
Feb 11, 2026	26.26	26.96	26.00	26.62	26.62	1.53%	2,358,451
Feb 10, 2026	26.60	27.04	26.20	26.22	26.22	-1.43%	2,415,500
Feb 9, 2026	25.80	26.74	25.30	26.60	26.60	4.81%	3,271,091
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