Calbee, Inc. (CLBEY)
OTCMKTS · Delayed Price · Currency is USD
4.285
+0.041 (0.95%)
At close: Jun 26, 2026
CLBEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.42 | 4.44 | 4.29 | 4.29 | 4.28 | 0.95% | 4,922 |
| Jun 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.32% | 146 |
| Jun 24, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | 4.35% | 1,287 |
| Jun 23, 2026 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -0.81% | 19,860 |
| Jun 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.56% | 656 |
| Jun 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -2.10% | 363 |
| Jun 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.52% | 190 |
| Jun 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -6.07% | 1,335 |
| Jun 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -6.30% | 117 |
| Jun 11, 2026 | 4.05 | 4.92 | 4.05 | 4.92 | 4.92 | 13.36% | 322 |
| Jun 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.13% | 142 |
| Jun 4, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.49% | 1,543 |
| Jun 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.15% | 117 |
| Jun 2, 2026 | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | -2.62% | 482 |
| Jun 1, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 3.06% | 345 |
| May 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.24% | 192 |
| May 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.86% | 151 |
| May 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.28% | 160 |
| May 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.22% | 260 |
| May 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.09% | 2,616 |
| May 11, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | -1.61% | 534 |
| May 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.90% | 772 |
| May 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.30% | 497 |
| May 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | -5.13% | 102 |
| Apr 29, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.59% | 182 |
| Apr 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | 220 |
| Apr 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.28% | 235 |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 233 |
| Apr 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.84% | 260 |
| Apr 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.57% | 122 |
| Apr 9, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.59% | 205 |
| Apr 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 4.76% | 168 |
| Apr 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.52% | 126 |
| Apr 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.46% | 1,109 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.85% | 951 |
| 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 |