Calbee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2024	23.00	23.00	23.00	23.00	22.62	12.11%	100
Aug 1, 2024	20.52	20.52	20.52	20.52	20.17	-10.06%	200
May 9, 2023	22.81	22.81	22.81	22.81	22.43	7.09%	100
Apr 18, 2023	21.30	21.30	21.30	21.30	20.94	-2.83%	800
Feb 8, 2023	21.92	21.92	21.92	21.92	21.55	-0.32%	200
Dec 14, 2022	21.99	21.99	21.99	21.99	21.62	20.89%	400
Sep 7, 2022	18.19	18.19	18.19	18.19	17.89	-7.57%	100
Aug 18, 2022	19.68	19.68	19.68	19.68	19.35	3.47%	2,900
Jun 24, 2022	19.02	19.02	19.02	19.02	18.70	-	100
Jun 22, 2022	19.02	19.02	19.02	19.02	18.70	10.39%	100
Jun 15, 2022	17.23	17.23	17.23	17.23	16.94	-12.98%	130
Mar 23, 2022	19.80	19.80	19.80	19.80	19.47	-8.33%	2,100
Nov 30, 2021	21.60	21.60	21.60	21.60	21.24	-13.70%	200
Nov 3, 2021	25.03	25.03	25.03	25.03	24.61	0.04%	156
Sep 22, 2021	25.02	25.02	25.02	25.02	24.60	3.60%	400
May 4, 2021	24.15	24.15	24.15	24.15	23.75	1.47%	1,300
Apr 29, 2021	23.80	23.80	23.80	23.80	23.40	-17.93%	551
Feb 11, 2021	29.00	29.00	29.00	29.00	28.52	-1.36%	300
Dec 18, 2020	29.40	29.40	29.40	29.40	28.91	2.26%	200
Dec 9, 2020	28.75	28.75	28.75	28.75	28.27	-0.86%	100
Nov 25, 2020	29.00	29.00	29.00	29.00	28.52	-5.45%	500
Oct 28, 2020	30.67	30.67	30.67	30.67	30.16	-5.78%	191
Sep 25, 2020	32.55	32.55	32.55	32.55	32.01	4.33%	100
Aug 4, 2020	31.20	31.20	31.20	31.20	30.68	13.04%	100
Jul 9, 2020	27.60	27.60	27.60	27.60	27.14	2.22%	100
Jul 2, 2020	27.00	27.00	27.00	27.00	26.55	-2.17%	100
Jun 4, 2020	27.60	27.60	27.60	27.60	27.14	-8.70%	4,800
May 11, 2020	30.23	30.23	30.23	30.23	29.73	4.24%	1,195
May 5, 2020	29.00	29.00	29.00	29.00	28.52	24.68%	100
Mar 24, 2020	23.26	23.26	23.26	23.26	22.87	-5.06%	200
Mar 9, 2020	24.50	24.50	24.50	24.50	24.09	-17.79%	300
Feb 11, 2020	29.80	29.80	29.80	29.80	29.30	-10.24%	200
Jan 29, 2020	33.20	33.20	33.20	33.20	32.65	-0.45%	150
Jan 27, 2020	33.35	33.35	33.35	33.35	32.79	1.37%	100
Jan 17, 2020	32.90	32.90	32.90	32.90	32.35	1.86%	374
Jan 7, 2020	32.50	32.50	32.30	32.30	31.76	-1.22%	300
Dec 27, 2019	32.70	32.70	32.70	32.70	32.15	-0.67%	200
Dec 6, 2019	32.30	32.92	32.30	32.92	32.37	1.05%	300
Nov 12, 2019	32.58	32.58	32.58	32.58	32.04	-1.59%	400
Oct 30, 2019	33.11	33.11	33.11	33.11	32.55	6.45%	200
Oct 4, 2019	31.10	31.10	31.10	31.10	30.58	-1.11%	100
Sep 27, 2019	31.45	31.45	31.45	31.45	30.93	1.78%	100
Sep 13, 2019	30.90	30.90	30.90	30.90	30.38	3.00%	850
Aug 29, 2019	30.00	30.00	30.00	30.00	29.50	2.39%	1,400
Aug 20, 2019	29.30	29.30	29.30	29.30	28.81	6.93%	171
Jul 26, 2019	27.40	27.40	27.40	27.40	26.94	-0.72%	311
Jul 24, 2019	27.90	27.90	27.60	27.60	27.14	-2.65%	2,573
Jul 12, 2019	28.35	28.35	28.35	28.35	27.88	1.91%	259
Jul 5, 2019	27.82	27.82	27.82	27.82	27.36	-3.07%	594