Calin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.05	31.55	30.75	31.50	31.50	2.44%	788,932
May 28, 2026	31.30	32.35	30.75	30.75	30.75	-0.49%	977,485
May 27, 2026	32.90	32.90	30.80	30.90	30.90	-4.04%	1,200,626
May 26, 2026	32.90	33.75	32.15	32.20	32.20	-0.92%	1,554,231
May 25, 2026	33.30	33.60	32.20	32.50	32.50	-1.22%	1,393,146
May 22, 2026	33.10	33.40	32.40	32.90	32.90	-0.15%	1,857,220
May 21, 2026	31.65	33.20	31.05	32.95	32.95	6.63%	2,600,830
May 20, 2026	30.80	31.65	30.50	30.90	30.90	0.32%	863,795
May 19, 2026	30.90	32.60	30.80	30.80	30.80	-1.60%	1,688,764
May 18, 2026	30.70	31.55	30.30	31.30	31.30	2.62%	842,865
May 15, 2026	31.65	32.40	30.45	30.50	30.50	-2.40%	2,100,020
May 14, 2026	30.50	31.50	30.05	31.25	31.25	2.63%	1,467,534
May 13, 2026	29.40	30.45	28.80	30.45	30.45	3.57%	911,853
May 12, 2026	29.10	29.55	28.75	29.40	29.40	1.38%	476,361
May 11, 2026	29.05	29.15	28.65	29.00	29.00	0.17%	465,883
May 8, 2026	29.85	30.60	28.90	28.95	28.95	-2.85%	740,359
May 7, 2026	28.80	29.80	28.70	29.80	29.80	3.83%	719,489
May 6, 2026	29.65	29.65	28.45	28.70	28.70	-2.55%	560,397
May 5, 2026	28.70	29.55	28.70	29.45	29.45	2.61%	419,995
May 4, 2026	29.40	29.40	28.60	28.70	28.70	-1.03%	450,728
Apr 30, 2026	29.55	29.55	28.75	29.00	29.00	-1.36%	218,506
Apr 29, 2026	28.85	29.65	28.65	29.40	29.40	1.91%	431,482
Apr 28, 2026	29.00	29.00	28.20	28.85	28.85	-0.35%	441,860
Apr 27, 2026	29.65	29.65	28.05	28.95	28.95	-0.52%	514,088
Apr 24, 2026	29.10	30.40	29.10	29.10	29.10	-0.51%	453,057
Apr 23, 2026	31.00	31.20	28.65	29.25	29.25	-5.34%	812,386
Apr 22, 2026	31.40	31.50	30.90	30.90	30.90	-0.32%	541,231
Apr 21, 2026	31.20	31.20	30.35	31.00	31.00	1.14%	891,681
Apr 20, 2026	30.60	31.40	30.50	30.65	30.65	1.49%	1,233,267
Apr 17, 2026	30.20	30.40	29.85	30.20	30.20	1.00%	711,920
Apr 16, 2026	30.00	30.25	29.60	29.90	29.90	0.67%	620,082
Apr 15, 2026	30.60	31.00	29.65	29.70	29.70	-0.50%	924,980
Apr 14, 2026	28.90	30.50	28.90	29.85	29.85	4.37%	1,042,103
Apr 13, 2026	27.80	28.75	27.70	28.60	28.60	2.14%	546,654
Apr 10, 2026	28.15	28.45	27.80	28.00	28.00	0.54%	289,216
Apr 9, 2026	28.05	28.25	27.55	27.85	27.85	-1.24%	305,746
Apr 8, 2026	28.10	28.25	27.60	28.20	28.20	3.11%	485,134
Apr 7, 2026	27.20	27.80	27.10	27.35	27.35	0.92%	358,534
Apr 2, 2026	27.95	28.40	27.10	27.10	27.10	-2.34%	308,287
Apr 1, 2026	28.05	28.10	27.75	27.75	27.75	1.09%	285,623
Mar 31, 2026	28.15	28.25	27.25	27.45	27.45	-2.49%	664,801
Mar 30, 2026	28.30	28.30	27.90	28.15	28.15	-1.05%	261,491
Mar 27, 2026	28.75	28.75	28.15	28.45	28.45	-1.22%	344,884
Mar 26, 2026	29.45	29.45	28.65	28.80	28.80	-0.86%	348,398
Mar 25, 2026	29.75	29.75	28.85	29.05	29.05	1.22%	261,793
Mar 24, 2026	29.50	29.95	28.60	28.70	28.70	-1.03%	443,647
Mar 23, 2026	29.15	29.70	28.20	29.00	29.00	-2.19%	552,330
Mar 20, 2026	29.95	30.40	29.30	29.65	29.65	-0.17%	474,588
Mar 19, 2026	29.55	30.10	29.50	29.70	29.70	0.51%	418,862
Mar 18, 2026	30.20	30.25	29.35	29.55	29.55	-1.66%	601,612