Calbee, Inc. (CLBEY)
OTCMKTS · Delayed Price · Currency is USD
5.09
-0.01 (-0.20%)
At close: Nov 9, 2026
CLBEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 336 |
| Nov 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.72% | 143 |
| Nov 4, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.70% | 403 |
| Oct 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.56% | 137 |
| Oct 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.63% | 197 |
| Oct 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | 755 |
| Oct 9, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.21% | 862 |
| Oct 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 740 |
| Oct 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | 277 |
| Oct 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 1,592 |
| Sep 29, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -2.09% | 767 |
| Sep 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.52% | 250 |
| Sep 18, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.10% | 509 |
| Sep 16, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.43% | 312 |
| Sep 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.04% | 6,670 |
| Sep 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 157 |
| Sep 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.92% | 891 |
| Sep 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.84% | 149 |
| Aug 31, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 859 |
| Aug 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.43% | 431 |
| Aug 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.35% | 260 |
| Aug 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | 149 |
| Aug 7, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 1.72% | 494 |
| Aug 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.93% | 187 |
| Aug 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -9.35% | 239 |
| Jul 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.45% | 165 |
| Jul 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.80% | 240 |
| Jul 27, 2026 | 4.53 | 4.54 | 4.47 | 4.47 | 4.47 | - | 22,101 |
| Jul 24, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | -0.09% | 1,116 |
| Jul 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.58% | 194 |
| Jul 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.45% | 413 |
| Jul 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -5.13% | 149 |
| Jul 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.48% | 354 |
| Jul 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.63% | 232 |
| Jul 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.73% | 272 |
| Jul 2, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | 0.60% | 1,991 |
| Jun 30, 2026 | 4.48 | 4.57 | 4.48 | 4.49 | 4.49 | -4.26% | 1,001 |
| Jun 29, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 9.46% | 254 |
| 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 |