Calin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	38.00	41.00	33.95	33.95	-	-9.95%	20,200,950
Jul 29, 2026	34.60	37.70	34.55	37.70	37.70	9.91%	13,072,274
Jul 28, 2026	32.95	36.40	32.55	34.30	34.30	1.18%	12,203,366
Jul 27, 2026	31.10	33.90	30.95	33.90	33.90	9.89%	2,786,298
Jul 24, 2026	31.80	32.00	30.80	30.85	30.85	-4.04%	645,591
Jul 23, 2026	32.30	33.35	32.05	32.15	32.15	-0.16%	517,627
Jul 22, 2026	32.40	32.90	32.05	32.20	32.20	1.58%	493,434
Jul 21, 2026	31.95	32.25	31.60	31.70	31.70	0.32%	457,489
Jul 20, 2026	33.55	33.85	31.45	31.60	31.60	-4.39%	853,139
Jul 17, 2026	34.50	35.35	33.05	33.05	33.05	-6.37%	1,162,144
Jul 16, 2026	35.30	36.30	34.85	35.30	35.30	-0.42%	722,504
Jul 15, 2026	36.55	36.80	35.30	35.45	35.45	-1.80%	913,772
Jul 14, 2026	36.70	37.50	34.65	36.10	36.10	-2.43%	1,525,469
Jul 13, 2026	38.30	40.35	36.85	37.00	37.00	-3.39%	2,349,886
Jul 9, 2026	37.80	39.15	36.90	38.30	38.30	4.22%	2,527,040
Jul 8, 2026	37.25	37.60	36.25	36.75	36.75	-0.81%	1,107,966
Jul 7, 2026	39.40	39.80	37.00	37.05	37.05	-5.96%	1,673,610
Jul 6, 2026	40.40	41.05	39.05	39.40	39.40	-2.11%	2,587,082
Jul 3, 2026	37.65	41.40	37.00	40.25	40.25	6.76%	7,382,679
Jul 2, 2026	35.90	38.65	35.60	37.70	37.70	4.29%	2,508,916
Jul 1, 2026	38.15	38.45	36.10	36.15	36.15	-3.60%	2,071,399
Jun 30, 2026	38.10	38.50	37.50	37.50	37.50	-0.27%	1,660,579
Jun 29, 2026	38.25	39.95	37.20	37.60	37.60	-1.70%	2,256,755
Jun 26, 2026	42.00	42.50	38.15	38.25	38.25	-9.68%	5,665,754
Jun 25, 2026	39.25	42.70	38.45	42.35	42.35	9.01%	9,937,784
Jun 24, 2026	38.80	40.20	38.60	38.85	38.85	-0.77%	3,066,105
Jun 23, 2026	40.70	40.70	38.70	39.15	39.15	-4.40%	4,518,213
Jun 22, 2026	42.80	43.30	40.70	40.95	40.95	-6.72%	8,698,786
Jun 18, 2026	44.60	44.90	42.20	43.90	43.90	5.28%	18,480,906
Jun 17, 2026	38.05	41.85	37.00	41.70	41.70	9.59%	27,817,865
Jun 16, 2026	34.60	38.05	34.50	38.05	38.05	9.97%	6,809,301
Jun 15, 2026	33.10	35.20	32.80	34.60	34.60	6.30%	2,920,638
Jun 12, 2026	33.80	34.05	32.55	32.55	32.55	-0.91%	1,162,502
Jun 11, 2026	33.20	33.40	31.95	32.85	32.85	-2.81%	2,247,958
Jun 10, 2026	35.45	38.65	33.55	33.80	33.80	-4.92%	9,873,575
Jun 9, 2026	32.35	35.55	32.30	35.55	35.55	9.89%	3,338,505
Jun 8, 2026	30.40	32.80	30.40	32.35	32.35	-4.01%	1,225,383
Jun 5, 2026	34.75	35.20	33.55	33.70	33.70	-2.32%	2,626,043
Jun 4, 2026	33.95	34.95	33.25	34.50	34.50	-0.43%	1,712,347
Jun 3, 2026	32.05	34.95	31.95	34.65	34.65	8.45%	3,453,416
Jun 2, 2026	32.40	33.10	31.30	31.95	31.95	-1.08%	1,015,363
Jun 1, 2026	31.50	32.45	31.30	32.30	32.30	2.54%	1,055,416
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