Calbee, Inc. (CLBEY)
OTCMKTS · Delayed Price · Currency is USD
4.735
-0.090 (-1.87%)
At close: Mar 23, 2026
CLBEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.87 | 4.87 | 4.74 | 4.74 | 4.74 | -1.87% | 2,383 |
| Mar 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.52% | 227 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.23% | 418 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.73% | 617 |
| Mar 5, 2026 | 4.99 | 4.99 | 4.83 | 4.83 | 4.83 | -1.43% | 906 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.70% | 1,063 |
| Mar 2, 2026 | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | -6.02% | 1,586 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | 290 |
| Feb 19, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.40% | 256 |
| Feb 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.69% | 251 |
| Feb 12, 2026 | 4.99 | 4.99 | 4.84 | 4.84 | 4.84 | 1.89% | 7,968 |
| Feb 6, 2026 | 4.73 | 4.78 | 4.73 | 4.75 | 4.75 | 2.15% | 1,250 |
| Feb 5, 2026 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | 2.20% | 2,044 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 1,759 |
| Feb 3, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -6.31% | 792 |
| Feb 2, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.11% | 5,986 |
| Jan 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.51% | 102 |
| Jan 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.63% | 1,668 |
| Jan 26, 2026 | 4.94 | 4.94 | 4.77 | 4.77 | 4.77 | -2.05% | 1,827 |
| Jan 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 5.41% | 467 |
| Jan 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.55% | 159 |
| Jan 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | 1,475 |
| Jan 20, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -1.05% | 3,554 |
| Jan 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.45% | 154 |
| Jan 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.83% | 404 |
| Jan 8, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 7.44% | 5,716 |
| Jan 5, 2026 | 4.72 | 4.72 | 4.57 | 4.57 | 4.57 | -0.65% | 1,517 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 321 |
| Dec 31, 2025 | 4.62 | 4.75 | 4.62 | 4.75 | 4.75 | 2.30% | 371 |
| Dec 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.66% | 246 |
| Dec 29, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84% | 112 |
| Dec 23, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.15% | 536 |
| Dec 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.97% | 571 |
| Dec 18, 2025 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | 1.56% | 916 |
| Dec 17, 2025 | 4.64 | 4.64 | 4.49 | 4.49 | 4.49 | -0.66% | 3,275 |
| Dec 16, 2025 | 4.69 | 4.69 | 4.52 | 4.52 | 4.52 | 0.22% | 2,797 |
| Dec 15, 2025 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | 2.73% | 1,528 |
| Dec 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.73% | 1,710 |
| Dec 11, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 9.62% | 2,508 |
| Dec 10, 2025 | 4.58 | 4.58 | 4.16 | 4.16 | 4.16 | -6.94% | 9,697 |
| Dec 9, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.40% | 1,454 |
| Dec 8, 2025 | 4.47 | 4.58 | 4.47 | 4.58 | 4.58 | - | 7,640 |
| Dec 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | 315 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.36% | 385 |
| Dec 3, 2025 | 4.68 | 4.68 | 4.61 | 4.67 | 4.67 | 1.97% | 1,202 |
| Dec 2, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | 200 |
| Dec 1, 2025 | 4.71 | 4.71 | 4.67 | 4.67 | 4.67 | -1.06% | 1,520 |
| Nov 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42% | 3,043 |
| Nov 26, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -1.95% | 1,364 |
| Nov 25, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.86% | 268 |