Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	37.58	37.58	35.97	35.97	35.97	-4.94%	600
Oct 14, 2025	37.84	37.84	37.84	37.84	37.84	0.21%	310
Oct 6, 2025	37.76	37.76	37.76	37.76	37.76	6.82%	686
Sep 30, 2025	35.35	35.35	35.35	35.35	35.35	-4.95%	412
Sep 23, 2025	37.19	37.19	37.19	37.19	37.19	0.54%	348
Sep 22, 2025	36.99	36.99	36.99	36.99	36.99	-4.02%	1,085
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