Calbee, Inc. (CLBEY)
OTCMKTS · Delayed Price · Currency is USD
4.750
+0.290 (6.50%)
Sep 11, 2025, 2:47 PM EDT
Calbee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.60 | 4.75 | 4.60 | 4.75 | 4.75 | 6.50% | 597 |
| Sep 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.11% | 269 |
| Sep 8, 2025 | 4.61 | 4.75 | 4.61 | 4.75 | 4.75 | - | 1,228 |
| Sep 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | 510 |
| Sep 4, 2025 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | 6.28% | 855 |
| Sep 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.44% | 904 |
| Sep 2, 2025 | 4.53 | 4.67 | 4.38 | 4.53 | 4.53 | -2.06% | 1,231 |
| Aug 29, 2025 | 4.47 | 4.62 | 4.47 | 4.62 | 4.62 | 4.52% | 484 |
| Aug 28, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | 0.68% | 32,091 |
| Aug 27, 2025 | 4.54 | 4.54 | 4.39 | 4.39 | 4.39 | -1.57% | 2,586 |
| Aug 26, 2025 | 4.75 | 4.75 | 4.46 | 4.46 | 4.46 | -0.67% | 3,746 |
| Aug 25, 2025 | 4.65 | 4.66 | 4.49 | 4.49 | 4.49 | - | 13,988 |
| Aug 22, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -3.34% | 371 |
| Aug 21, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 205 |
| Aug 20, 2025 | 4.54 | 4.65 | 4.54 | 4.65 | 4.65 | 2.99% | 338 |
| Aug 19, 2025 | 4.63 | 4.63 | 4.51 | 4.51 | 4.51 | 1.58% | 872 |
| Aug 18, 2025 | 4.59 | 4.59 | 4.44 | 4.44 | 4.44 | 1.60% | 1,477 |
| Aug 15, 2025 | 4.56 | 4.56 | 4.37 | 4.37 | 4.37 | -3.85% | 704 |
| Aug 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 534 |
| Aug 13, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.66% | 619 |
| Aug 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.67% | 356 |
| Aug 11, 2025 | 4.65 | 4.75 | 4.50 | 4.50 | 4.50 | -3.06% | 2,899 |
| Aug 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.26% | 413 |
| Aug 7, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.89% | 673 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.10% | 728 |
| Aug 5, 2025 | 4.49 | 4.51 | 4.36 | 4.36 | 4.36 | 1.16% | 2,786 |
| Aug 4, 2025 | 4.46 | 4.46 | 4.31 | 4.31 | 4.31 | -2.93% | 2,029 |
| Aug 1, 2025 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | -3.69% | 420 |
| Jul 31, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.95% | 38,063 |
| Jul 30, 2025 | 4.63 | 4.75 | 4.63 | 4.75 | 4.75 | - | 844 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.62 | 4.75 | 4.75 | - | 1,120 |
| Jul 28, 2025 | 4.62 | 4.75 | 4.58 | 4.75 | 4.75 | 2.81% | 1,069 |
| Jul 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | 1,408 |
| Jul 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | 575 |
| Jul 23, 2025 | 4.53 | 4.66 | 4.53 | 4.66 | 4.66 | 1.44% | 18,006 |
| Jul 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 222 |
| Jul 21, 2025 | 4.60 | 4.69 | 4.59 | 4.59 | 4.59 | 0.09% | 6,892 |
| Jul 18, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.23% | 279 |
| Jul 17, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | 1,318 |
| Jul 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.23% | 4,453 |
| Jul 15, 2025 | 4.41 | 4.49 | 4.41 | 4.49 | 4.49 | -0.66% | 799 |
| Jul 14, 2025 | 4.59 | 4.59 | 4.52 | 4.52 | 4.52 | -1.09% | 1,593 |
| Jul 11, 2025 | 4.44 | 4.57 | 4.44 | 4.57 | 4.57 | -0.22% | 9,291 |
| Jul 10, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 3.85% | 827 |
| Jul 9, 2025 | 4.80 | 4.80 | 4.41 | 4.41 | 4.41 | -2.11% | 5,198 |
| Jul 8, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | -4.35% | 525 |
| Jul 7, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.89% | 597 |
| Jul 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 23 |
| Jul 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 7.06% | 708 |
| Jul 1, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -6.79% | 230 |