Calin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.20	36.35	35.90	36.30	36.30	0.69%	461,081
Oct 1, 2026	36.00	36.95	36.00	36.05	36.05	0.70%	847,068
Sep 30, 2026	35.70	36.00	35.55	35.80	35.80	0.85%	552,113
Sep 29, 2026	35.20	35.65	35.10	35.50	35.50	0.85%	455,830
Sep 24, 2026	35.10	35.50	35.00	35.20	35.20	-0.14%	528,807
Sep 23, 2026	36.30	36.30	35.20	35.25	35.25	-1.95%	662,568
Sep 22, 2026	37.15	37.30	35.90	35.95	35.95	-2.18%	882,227
Sep 21, 2026	37.00	37.45	36.55	36.75	36.75	0.41%	879,122
Sep 18, 2026	35.95	36.80	35.90	36.60	36.60	1.95%	930,903
Sep 17, 2026	36.15	36.60	35.90	35.90	35.90	-1.10%	768,355
Sep 16, 2026	35.35	37.50	35.30	36.30	36.30	4.01%	2,182,767
Sep 15, 2026	34.75	35.75	34.55	34.90	34.90	-0.29%	783,006
Sep 14, 2026	36.10	36.85	35.00	35.00	35.00	-3.05%	1,274,281
Sep 11, 2026	36.20	37.45	36.10	36.10	36.10	-2.17%	1,187,967
Sep 10, 2026	37.50	37.60	36.70	36.90	36.90	-2.12%	1,171,041
Sep 9, 2026	37.50	38.00	36.85	37.70	37.70	2.72%	1,447,428
Sep 8, 2026	37.20	37.80	36.70	36.70	36.70	-1.34%	1,726,227
Sep 7, 2026	38.65	38.70	37.15	37.20	37.20	-2.87%	2,668,683
Sep 4, 2026	38.05	38.75	37.50	38.30	38.30	1.59%	2,910,101
Sep 3, 2026	41.50	42.00	37.70	37.70	37.70	-9.27%	12,436,263
Sep 2, 2026	37.95	41.55	37.85	41.55	41.55	9.92%	12,907,098
Sep 1, 2026	38.70	39.35	37.65	37.80	37.80	-2.33%	2,231,566
Aug 31, 2026	39.10	39.45	38.55	38.70	38.70	-1.15%	1,612,383
Aug 28, 2026	39.90	40.60	38.85	39.15	39.15	-2.13%	3,483,184
Aug 27, 2026	40.00	41.50	39.10	40.00	40.00	1.01%	8,690,775
Aug 26, 2026	37.60	41.10	37.60	39.60	39.60	5.88%	9,665,517
Aug 25, 2026	37.10	38.40	36.50	37.40	37.40	-	2,090,887
Aug 24, 2026	38.80	40.15	37.40	37.40	37.40	-1.58%	2,695,344
Aug 21, 2026	38.20	38.60	37.30	38.00	38.00	-0.39%	2,656,256
Aug 20, 2026	37.60	39.40	37.60	38.15	38.15	2.83%	3,871,430
Aug 19, 2026	36.65	38.30	36.55	37.10	37.10	-1.20%	1,386,096
Aug 18, 2026	38.70	39.75	37.50	37.55	37.55	-2.97%	2,535,031
Aug 17, 2026	37.95	40.80	37.90	38.70	38.70	2.38%	6,039,794
Aug 14, 2026	37.20	40.20	37.20	37.80	37.80	2.02%	5,848,035
Aug 13, 2026	36.80	38.85	36.30	37.05	37.05	-	3,674,934
Aug 12, 2026	35.55	37.75	35.00	37.05	37.05	4.22%	2,431,382
Aug 11, 2026	36.10	36.40	35.55	35.55	35.55	-1.66%	1,010,216
Aug 10, 2026	36.25	36.90	36.10	36.15	36.15	-0.28%	1,341,029
Aug 7, 2026	36.55	39.10	36.15	36.25	36.25	-2.42%	3,029,994
Aug 6, 2026	36.00	37.25	35.70	37.15	37.15	1.78%	1,919,053
Aug 5, 2026	36.90	38.15	36.50	36.50	36.50	-2.14%	3,931,859
Aug 4, 2026	37.50	38.80	36.80	37.30	37.30	-1.84%	5,842,206
Aug 3, 2026	37.00	39.40	35.90	38.00	38.00	1.88%	12,847,710
Jul 31, 2026	35.15	37.30	34.90	37.30	37.30	9.87%	10,308,569
Jul 30, 2026	38.00	41.00	33.95	33.95	33.95	-9.95%	20,536,998
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