CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.72	13.68	12.72	13.55	13.55	4.88%	6,523,800
Oct 22, 2026	13.50	13.50	12.80	12.92	12.92	-4.30%	6,231,225
Oct 21, 2026	14.10	14.10	13.36	13.50	13.50	-3.57%	8,991,300
Oct 20, 2026	15.04	15.20	13.79	14.00	14.00	-9.21%	12,525,735
Oct 16, 2026	15.28	15.53	15.20	15.42	15.42	0.92%	3,024,554
Oct 15, 2026	15.22	15.34	14.97	15.28	15.28	-2.80%	5,913,200
Oct 14, 2026	15.47	16.02	15.39	15.72	15.72	1.75%	4,539,000
Oct 13, 2026	15.68	15.68	14.90	15.45	15.45	-1.47%	6,121,100
Oct 12, 2026	16.29	16.54	15.63	15.68	15.68	-2.49%	6,229,700
Oct 9, 2026	16.05	16.70	15.50	16.08	16.08	1.45%	9,950,600
Oct 8, 2026	16.30	16.92	15.76	15.85	15.85	-1.25%	9,345,100
Oct 7, 2026	16.16	16.21	15.54	16.05	16.05	-0.68%	1,249,100
Oct 6, 2026	16.00	16.37	15.92	16.16	16.16	2.86%	1,475,900
Oct 5, 2026	16.10	16.10	15.20	15.71	15.71	-2.42%	2,073,500
Oct 2, 2026	17.36	17.36	15.92	16.10	16.10	-7.26%	2,246,200
Sep 30, 2026	17.07	17.40	16.70	17.36	17.36	1.82%	5,250,400
Sep 29, 2026	17.43	17.67	16.93	17.05	17.05	-1.10%	6,520,740
Sep 28, 2026	17.22	17.69	17.10	17.24	17.24	0.23%	4,255,623
Sep 25, 2026	17.31	17.31	16.70	17.20	17.20	-2.55%	1,150,937
Sep 24, 2026	18.04	18.04	17.49	17.65	17.65	-2.32%	3,999,900
Sep 23, 2026	18.61	19.05	17.68	18.07	18.07	-2.17%	8,802,900
Sep 22, 2026	19.01	19.11	18.42	18.47	18.47	-2.84%	5,892,650
Sep 21, 2026	19.21	19.60	18.65	19.01	19.01	-1.04%	7,378,450
Sep 18, 2026	17.37	19.50	17.37	19.21	19.21	10.66%	18,481,900
Sep 17, 2026	17.94	17.94	17.19	17.36	17.36	-0.91%	5,992,200
Sep 16, 2026	16.55	17.72	16.12	17.52	17.52	6.63%	12,050,700
Sep 15, 2026	16.88	16.88	16.42	16.43	16.43	-2.49%	1,900,900
Sep 14, 2026	16.88	17.18	16.61	16.85	16.85	-0.41%	1,943,000
Sep 11, 2026	17.07	17.07	16.45	16.92	16.92	-0.88%	2,472,796
Sep 10, 2026	17.36	17.38	16.73	17.07	17.07	-1.44%	3,220,700
Sep 9, 2026	17.25	17.45	16.88	17.32	17.32	0.81%	3,674,700
Sep 8, 2026	17.59	17.81	17.16	17.18	17.18	-3.10%	3,620,700
Sep 7, 2026	17.50	17.94	17.23	17.73	17.73	3.26%	4,549,600
Sep 4, 2026	17.51	17.79	17.02	17.17	17.17	0.70%	3,606,757
Sep 3, 2026	17.39	17.39	16.84	17.05	17.05	0.95%	2,680,368
Sep 2, 2026	17.05	17.21	16.32	16.89	16.89	-0.94%	4,835,121
Sep 1, 2026	17.31	17.40	16.84	17.05	17.05	-1.27%	3,188,669
Aug 31, 2026	18.19	18.19	17.23	17.27	17.27	-4.85%	4,702,700
Aug 28, 2026	18.57	18.63	18.11	18.15	18.15	-2.26%	3,316,400
Aug 27, 2026	19.68	19.68	18.42	18.57	18.57	-3.98%	3,718,700
Aug 26, 2026	19.57	19.92	19.16	19.34	19.34	-0.10%	2,933,300
Aug 25, 2026	19.97	19.97	18.95	19.36	19.36	-1.83%	2,375,546
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