Calin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.85	30.95	30.15	30.20	30.20	-2.11%	666,511
Feb 10, 2026	30.90	31.65	30.30	30.85	30.85	-0.64%	688,005
Feb 9, 2026	30.50	31.25	30.50	31.05	31.05	3.33%	845,551
Feb 6, 2026	30.55	30.55	29.25	30.05	30.05	-1.96%	902,537
Feb 5, 2026	31.50	31.50	30.35	30.65	30.65	-2.54%	884,696
Feb 4, 2026	30.10	32.90	29.95	31.45	31.45	5.01%	2,523,455
Feb 3, 2026	30.20	30.25	29.40	29.95	29.95	0.67%	729,522
Feb 2, 2026	30.60	30.60	29.60	29.75	29.75	-2.78%	791,189
Jan 30, 2026	31.50	31.50	30.10	30.60	30.60	-3.62%	1,069,149
Jan 29, 2026	32.50	33.65	31.50	31.75	31.75	-1.24%	1,780,092
Jan 28, 2026	32.60	32.75	32.00	32.15	32.15	-1.83%	1,309,066
Jan 27, 2026	35.00	35.00	32.75	32.75	32.75	-6.70%	5,038,261
Jan 26, 2026	32.70	35.10	32.45	35.10	35.10	9.86%	4,574,264
Jan 23, 2026	32.00	32.95	31.85	31.95	31.95	2.08%	1,409,085
Jan 22, 2026	32.40	32.40	31.30	31.30	31.30	-1.73%	881,215
Jan 21, 2026	31.00	32.55	31.00	31.85	31.85	1.43%	1,107,776
Jan 20, 2026	31.55	31.90	31.05	31.40	31.40	-0.48%	535,774
Jan 19, 2026	31.65	31.80	31.05	31.55	31.55	1.12%	656,999
Jan 16, 2026	31.80	31.95	30.85	31.20	31.20	-0.79%	904,833
Jan 15, 2026	30.40	31.70	30.40	31.45	31.45	2.28%	845,049
Jan 14, 2026	30.30	30.85	30.05	30.75	30.75	2.84%	632,889
Jan 13, 2026	30.95	31.00	29.80	29.90	29.90	-2.61%	799,307
Jan 12, 2026	30.05	30.90	30.05	30.70	30.70	2.68%	658,272
Jan 9, 2026	30.05	30.15	29.30	29.90	29.90	-0.83%	538,762
Jan 8, 2026	30.50	30.50	30.05	30.15	30.15	-0.33%	524,931
Jan 7, 2026	30.60	30.65	30.05	30.25	30.25	-1.14%	587,759
Jan 6, 2026	30.05	30.90	30.05	30.60	30.60	2.00%	632,501
Jan 5, 2026	32.20	33.05	29.90	30.00	30.00	-1.32%	3,320,296
Jan 2, 2026	30.35	31.15	30.15	30.40	30.40	1.16%	746,928
Dec 31, 2025	30.10	30.40	29.75	30.05	30.05	-	437,238
Dec 30, 2025	30.15	30.20	29.70	30.05	30.05	-0.33%	523,490
Dec 29, 2025	29.65	31.30	29.65	30.15	30.15	2.03%	864,156
Dec 26, 2025	30.40	30.40	29.10	29.55	29.55	-1.66%	1,014,513
Dec 24, 2025	30.10	30.50	30.05	30.05	30.05	-0.66%	403,376
Dec 23, 2025	31.45	31.45	30.20	30.25	30.25	-1.63%	344,751
Dec 22, 2025	31.15	31.15	30.50	30.75	30.75	-	258,184
Dec 19, 2025	30.40	30.75	30.30	30.75	30.75	2.33%	271,728
Dec 18, 2025	30.55	30.55	29.85	30.05	30.05	-1.64%	376,450
Dec 17, 2025	30.45	31.45	30.45	30.55	30.55	-0.33%	315,946
Dec 16, 2025	31.75	31.75	30.40	30.65	30.65	-1.76%	253,858
Dec 15, 2025	30.60	31.25	30.35	31.20	31.20	1.13%	212,398
Dec 12, 2025	30.70	31.20	30.55	30.85	30.85	0.82%	292,977
Dec 11, 2025	30.70	30.95	30.25	30.60	30.60	0.33%	327,097
Dec 10, 2025	31.25	32.75	30.50	30.50	30.50	-2.71%	1,169,193
Dec 9, 2025	31.40	31.75	31.00	31.35	31.35	0.16%	218,607
Dec 8, 2025	31.25	31.50	31.05	31.30	31.30	0.32%	190,342
Dec 5, 2025	32.15	32.50	31.20	31.20	31.20	-2.50%	402,217
Dec 4, 2025	31.40	32.80	31.40	32.00	32.00	2.73%	416,613
Dec 3, 2025	31.40	31.50	31.15	31.15	31.15	0.48%	199,054
Dec 2, 2025	31.30	31.60	30.95	31.00	31.00	-0.64%	216,765