Calbee, Inc. (CLBEY)
OTCMKTS
· Delayed Price · Currency is USD
5.33
+0.01 (0.19%)
Apr 23, 2025, 4:00 PM EDT
Calbee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | - | -10.04% | 513 |
| Apr 23, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.19% | 444 |
| Apr 22, 2025 | 5.00 | 5.32 | 5.00 | 5.32 | 5.32 | 5.03% | 1,735 |
| Apr 21, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.95% | 298 |
| Apr 17, 2025 | 4.88 | 4.98 | 4.88 | 4.92 | 4.92 | -3.34% | 694 |
| Apr 16, 2025 | 4.90 | 5.09 | 4.90 | 5.09 | 5.09 | 4.73% | 11,758 |
| Apr 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.99% | 1,214 |
| Apr 14, 2025 | 4.86 | 5.01 | 4.86 | 5.01 | 5.01 | 1.01% | 1,565 |
| Apr 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.97% | 1,102 |
| Apr 10, 2025 | 4.61 | 4.73 | 4.61 | 4.73 | 4.73 | 5.94% | 1,140 |
| Apr 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.30% | 196 |
| Apr 8, 2025 | 4.59 | 4.71 | 4.57 | 4.57 | 4.57 | -0.54% | 6,262 |
| Apr 7, 2025 | 4.53 | 4.59 | 4.53 | 4.59 | 4.59 | - | 19,465 |
| Apr 4, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.34% | 444 |
| Apr 3, 2025 | 4.43 | 4.70 | 4.42 | 4.70 | 4.70 | 0.86% | 547 |
| Apr 2, 2025 | 4.42 | 4.66 | 4.42 | 4.66 | 4.66 | 3.33% | 3,508 |
| Apr 1, 2025 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | 0.45% | 1,851 |
| Mar 31, 2025 | 4.66 | 4.66 | 4.49 | 4.49 | 4.49 | -6.46% | 3,619 |
| Mar 28, 2025 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | - | 1,020 |
| Mar 27, 2025 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | -0.83% | 2,143 |
| Mar 26, 2025 | 4.78 | 4.84 | 4.72 | 4.84 | 4.84 | 0.73% | 4,975 |
| Mar 25, 2025 | 4.81 | 4.81 | 4.66 | 4.81 | 4.81 | -3.13% | 4,501 |
| Mar 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | 307 |
| Mar 21, 2025 | 4.99 | 4.99 | 4.87 | 4.87 | 4.87 | 4.64% | 2,856 |
| Mar 20, 2025 | 5.50 | 6.58 | 4.65 | 4.65 | 4.65 | -4.24% | 2,716 |
| Mar 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 484 |
| Mar 18, 2025 | 4.69 | 4.84 | 4.69 | 4.84 | 4.84 | -3.20% | 479 |
| Mar 17, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 0.20% | 623 |
| Mar 14, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.01% | 971 |
| Mar 13, 2025 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 0.28% | 403 |
| Mar 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.48% | 150 |
| Mar 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 1,310 |
| Mar 10, 2025 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | 4.72% | 1,498 |
| Mar 7, 2025 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -2.92% | 4,444 |
| Mar 6, 2025 | 4.80 | 4.87 | 4.80 | 4.80 | 4.80 | 1.91% | 11,913 |
| Mar 5, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3.97% | 3,106 |
| Mar 4, 2025 | 4.69 | 4.69 | 4.53 | 4.53 | 4.53 | -5.23% | 6,258 |
| Mar 3, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.49% | 1,593 |
| Feb 28, 2025 | 4.86 | 4.86 | 4.68 | 4.71 | 4.71 | -3.68% | 1,426 |
| Feb 27, 2025 | 4.75 | 4.89 | 4.72 | 4.89 | 4.89 | 6.77% | 666 |
| Feb 26, 2025 | 4.73 | 4.73 | 4.58 | 4.58 | 4.58 | -4.78% | 696 |
| Feb 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 3.22% | 282 |
| Feb 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.12% | 2,408 |
| Feb 21, 2025 | 4.71 | 4.86 | 4.58 | 4.86 | 4.86 | 3.29% | 2,282 |
| Feb 20, 2025 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | -1.98% | 369 |
| Feb 19, 2025 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | - | 646 |
| Feb 18, 2025 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 7.14% | 6,829 |
| Feb 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.88% | 608 |
| Feb 13, 2025 | 4.58 | 4.71 | 4.58 | 4.71 | 4.71 | 6.56% | 1,454 |
| Feb 12, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -4.43% | 1,264 |