Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	49.50	49.50	49.50	49.50	49.50	7.83%	200
Feb 6, 2026	45.90	45.90	45.90	45.90	45.90	1.75%	300
Feb 5, 2026	45.70	45.70	45.11	45.11	45.11	-9.29%	5,481
Jan 30, 2026	49.73	49.73	49.73	49.73	49.73	3.55%	5,302
Jan 29, 2026	48.03	48.03	48.03	48.03	48.03	2.64%	3,605
Jan 28, 2026	47.56	47.56	46.79	46.79	46.79	2.16%	1,900
Jan 26, 2026	45.80	45.80	45.80	45.80	45.80	0.24%	1,802
Jan 23, 2026	45.01	45.69	45.01	45.69	45.69	2.91%	3,935
Jan 21, 2026	44.40	44.40	44.40	44.40	44.40	4.27%	4,316
Jan 9, 2026	42.58	42.58	42.58	42.58	42.58	-0.65%	1,771
Jan 8, 2026	42.86	42.86	42.86	42.86	42.86	3.13%	2,795
Dec 22, 2025	41.56	41.56	41.56	41.56	41.56	-	818
Dec 16, 2025	41.56	41.56	41.56	41.56	41.56	0.07%	447
Dec 4, 2025	41.53	41.53	41.53	41.53	41.33	2.64%	198
Dec 3, 2025	40.46	40.46	40.46	40.46	40.27	8.21%	901
Nov 26, 2025	37.39	37.39	37.39	37.39	37.21	11.51%	8,400
Nov 20, 2025	33.53	33.53	33.53	33.53	33.37	-3.15%	1,473
Nov 19, 2025	34.62	34.62	34.62	34.62	34.45	-8.39%	1,409
Nov 11, 2025	37.75	37.79	37.75	37.79	37.61	5.06%	1,300
Oct 28, 2025	37.58	37.58	35.97	35.97	35.80	-4.94%	600
Oct 14, 2025	37.84	37.84	37.84	37.84	37.66	0.21%	310
Oct 6, 2025	37.76	37.76	37.76	37.76	37.58	6.82%	686
Sep 30, 2025	35.35	35.35	35.35	35.35	35.18	-4.95%	412
Sep 23, 2025	37.19	37.19	37.19	37.19	37.01	0.54%	348
Sep 22, 2025	36.99	36.99	36.99	36.99	36.81	-4.02%	1,085
Aug 29, 2025	38.54	38.54	38.54	38.54	38.36	1.77%	2,693