CALB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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