Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	37.44	37.44	37.26	37.26	37.26	3.73%	1,000
Jun 26, 2025	35.90	35.92	35.89	35.92	35.92	4.15%	2,328
Jun 17, 2025	34.49	34.49	34.49	34.49	34.49	-0.29%	1,000
Jun 13, 2025	34.59	34.59	34.59	34.59	34.59	1.08%	700
Jun 12, 2025	34.03	34.22	34.03	34.22	34.22	5.95%	2,100
Jun 10, 2025	32.30	32.30	32.30	32.30	32.30	4.43%	2,100
Jun 9, 2025	30.93	30.93	30.93	30.93	30.93	4.39%	2,074
Jun 5, 2025	29.64	29.64	29.63	29.63	29.63	0.61%	1,016
Jun 4, 2025	29.45	29.45	29.45	29.45	29.45	1.89%	800
May 29, 2025	28.91	28.91	28.91	28.91	28.91	3.79%	3,015
May 23, 2025	27.85	27.85	27.85	27.85	27.65	-1.90%	1,207
May 22, 2025	28.39	28.39	28.39	28.39	28.18	-0.94%	1,295
May 14, 2025	32.10	32.10	28.44	28.66	28.45	0.21%	9,955
Apr 8, 2025	28.60	28.60	28.60	28.60	28.39	-3.08%	2,405
Mar 31, 2025	29.51	29.51	29.51	29.51	29.29	-7.14%	865
Mar 25, 2025	31.51	31.78	31.51	31.78	31.55	14.46%	5,676
Mar 12, 2025	27.77	27.77	27.77	27.77	27.56	-1.37%	100
Mar 11, 2025	28.15	28.15	28.15	28.15	27.94	3.19%	100
Mar 4, 2025	27.39	27.39	27.28	27.28	27.08	-9.64%	300
Feb 25, 2025	30.19	30.19	30.19	30.19	29.78	-5.21%	2,030
Feb 13, 2025	35.25	35.27	31.85	31.85	31.41	-8.05%	6,729
Feb 7, 2025	34.64	34.64	34.64	34.64	34.16	1.58%	200
Feb 4, 2025	34.10	34.10	34.10	34.10	33.63	7.67%	100
Feb 3, 2025	31.67	31.67	31.67	31.67	31.24	-11.98%	151
Jan 24, 2025	35.87	35.98	35.87	35.98	35.49	6.14%	500
Jan 17, 2025	33.90	33.90	33.90	33.90	33.43	0.73%	200