Calin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	37.50	38.00	36.85	37.30	-	1.63%	18,000
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
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