Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.75	44.00	42.75	42.98	42.98	-2.32%	37,341
Mar 27, 2025	43.89	44.08	43.50	44.00	44.00	1.01%	35,146
Mar 26, 2025	44.84	44.99	43.56	43.56	43.56	-2.88%	16,834
Mar 25, 2025	44.23	45.34	44.18	44.85	44.85	1.68%	69,400
Mar 24, 2025	44.19	44.80	44.00	44.11	44.11	1.15%	31,846
Mar 21, 2025	44.11	44.11	43.50	43.61	43.61	-1.11%	29,900
Mar 20, 2025	44.09	44.60	43.98	44.10	44.10	0.23%	32,230
Mar 19, 2025	43.60	44.57	43.31	44.00	44.00	1.71%	34,800
Mar 18, 2025	42.69	43.64	42.69	43.26	43.26	2.22%	38,336
Mar 17, 2025	41.64	42.75	41.64	42.32	42.32	0.76%	34,711
Mar 14, 2025	40.86	42.23	40.82	42.00	42.00	3.70%	32,624
Mar 13, 2025	40.13	41.49	40.13	40.50	40.50	0.92%	58,300
Mar 12, 2025	40.41	40.41	39.70	40.13	40.13	0.17%	22,100
Mar 11, 2025	40.45	41.19	39.92	40.06	40.06	-1.04%	35,533
Mar 10, 2025	41.54	41.54	39.83	40.48	40.48	-2.97%	25,331
Mar 7, 2025	40.60	41.72	40.50	41.72	41.72	2.78%	37,830
Mar 6, 2025	40.28	40.62	39.95	40.59	40.59	0.69%	23,200
Mar 5, 2025	39.41	40.31	39.41	40.31	40.31	1.56%	50,116
Mar 4, 2025	40.36	40.36	39.50	39.69	39.69	-3.78%	42,413
Mar 3, 2025	41.39	41.98	40.45	41.25	41.25	-1.72%	91,400
Feb 28, 2025	42.00	42.10	40.96	41.97	41.97	-0.40%	83,934
Feb 27, 2025	42.78	43.23	42.00	42.14	42.14	-1.68%	23,300
Feb 26, 2025	42.95	43.40	42.52	42.86	42.86	-0.83%	11,606
Feb 25, 2025	44.18	44.18	42.99	43.22	42.94	-1.39%	27,936
Feb 24, 2025	43.45	44.38	43.40	43.83	43.55	0.05%	13,334
Feb 21, 2025	44.17	44.50	43.49	43.81	43.53	-1.06%	32,200
Feb 20, 2025	44.98	44.98	44.14	44.28	43.99	0.09%	23,600
Feb 19, 2025	44.00	44.84	43.80	44.24	43.95	1.03%	25,700
Feb 18, 2025	44.97	44.97	43.12	43.79	43.51	-1.60%	45,800
Feb 14, 2025	44.54	46.82	44.27	44.50	44.21	-1.05%	81,400
Feb 13, 2025	48.77	51.47	44.02	44.97	44.68	-9.52%	93,000
Feb 12, 2025	50.00	50.17	49.44	49.70	49.38	-1.51%	20,000
Feb 11, 2025	50.15	50.63	50.00	50.46	50.13	0.52%	17,945
Feb 10, 2025	49.26	50.66	49.26	50.20	49.87	1.93%	25,700
Feb 7, 2025	48.61	49.61	48.40	49.25	48.93	1.32%	28,800
Feb 6, 2025	48.98	50.63	47.81	48.61	48.30	0.66%	25,448
Feb 5, 2025	48.95	49.31	47.95	48.29	47.98	-1.91%	38,400
Feb 4, 2025	48.50	49.64	48.33	49.23	48.91	2.24%	29,700
Feb 3, 2025	47.26	48.37	45.84	48.15	47.84	-2.29%	47,200
Jan 31, 2025	50.04	50.21	49.04	49.28	48.96	-1.50%	24,300
Jan 30, 2025	49.85	50.30	49.51	50.03	49.71	1.01%	15,900
Jan 29, 2025	50.49	50.75	49.53	49.53	49.21	-2.10%	18,617
Jan 28, 2025	50.34	51.01	50.02	50.59	50.26	-0.49%	20,631
Jan 27, 2025	51.63	51.63	50.27	50.84	50.51	-1.17%	17,124
Jan 24, 2025	51.50	51.83	51.23	51.44	51.11	-0.87%	11,000
Jan 23, 2025	51.26	52.10	51.26	51.89	51.55	-0.02%	19,322
Jan 22, 2025	50.46	51.90	50.40	51.90	51.56	2.77%	34,700
Jan 21, 2025	48.75	50.50	48.75	50.50	50.17	3.06%	19,400
Jan 20, 2025	48.78	49.30	48.78	49.00	48.68	-0.51%	2,800
Jan 17, 2025	48.84	49.47	48.81	49.25	48.93	1.53%	13,600