Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	38.54	38.54	38.54	38.54	38.54	1.77%	2,693
Aug 28, 2025	38.13	38.13	37.87	37.87	37.87	3.50%	1,380
Aug 4, 2025	36.59	36.59	36.59	36.59	36.39	-2.17%	200
Jul 29, 2025	37.40	37.40	37.40	37.40	37.19	0.38%	1,380
Jul 28, 2025	35.23	37.26	35.23	37.26	37.05	-1.14%	700
Jul 21, 2025	37.69	37.69	37.69	37.69	37.48	2.59%	6,973
Jul 11, 2025	36.74	36.74	36.74	36.74	36.54	-0.89%	1,100
Jul 10, 2025	37.06	37.10	37.06	37.07	36.87	-0.51%	3,651
Jul 2, 2025	37.44	37.44	37.26	37.26	37.05	3.73%	1,000
Jun 26, 2025	35.90	35.92	35.89	35.92	35.72	4.15%	2,328
Jun 17, 2025	34.49	34.49	34.49	34.49	34.30	-0.29%	1,000
Jun 13, 2025	34.59	34.59	34.59	34.59	34.40	1.08%	700
Jun 12, 2025	34.03	34.22	34.03	34.22	34.03	5.95%	2,100
Jun 10, 2025	32.30	32.30	32.30	32.30	32.12	4.43%	2,100
Jun 9, 2025	30.93	30.93	30.93	30.93	30.76	4.39%	2,074
Jun 5, 2025	29.64	29.64	29.63	29.63	29.47	0.61%	1,016
Jun 4, 2025	29.45	29.45	29.45	29.45	29.29	1.89%	800
May 29, 2025	28.91	28.91	28.91	28.91	28.75	3.79%	3,015
May 23, 2025	27.85	27.85	27.85	27.85	27.49	-1.90%	1,207
May 22, 2025	28.39	28.39	28.39	28.39	28.03	-0.94%	1,295
May 14, 2025	32.10	32.10	28.44	28.66	28.29	0.21%	9,955
Apr 8, 2025	28.60	28.60	28.60	28.60	28.23	-3.08%	2,405
Mar 31, 2025	29.51	29.51	29.51	29.51	29.13	-7.14%	865
Mar 25, 2025	31.51	31.78	31.51	31.78	31.37	14.46%	5,676
Mar 12, 2025	27.77	27.77	27.77	27.77	27.41	-1.37%	100
Mar 11, 2025	28.15	28.15	28.15	28.15	27.79	3.19%	100
Mar 4, 2025	27.39	27.39	27.28	27.28	26.93	-9.64%	300
Feb 25, 2025	30.19	30.19	30.19	30.19	29.61	-5.21%	2,030