Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	57.51	58.13	57.24	57.42	57.42	0.53%	14,358
Dec 18, 2025	57.33	57.63	56.60	57.12	57.12	0.79%	31,029
Dec 17, 2025	57.15	57.50	56.49	56.67	56.67	-1.01%	19,497
Dec 16, 2025	56.63	57.56	56.63	57.25	57.25	0.90%	13,352
Dec 15, 2025	58.97	58.97	56.55	56.74	56.74	-3.12%	33,244
Dec 12, 2025	59.87	59.90	58.26	58.57	58.57	-2.16%	27,734
Dec 11, 2025	60.74	60.77	59.27	59.86	59.86	-1.56%	54,995
Dec 10, 2025	59.37	61.10	59.26	60.81	60.81	2.43%	25,198
Dec 9, 2025	58.00	60.27	57.85	59.37	59.37	2.10%	65,536
Dec 8, 2025	58.05	58.43	57.65	58.15	57.87	0.64%	28,536
Dec 5, 2025	58.24	58.48	57.39	57.78	57.50	-0.16%	43,479
Dec 4, 2025	57.01	58.89	56.71	57.87	57.59	1.97%	51,892
Dec 3, 2025	56.03	57.11	56.00	56.75	56.48	0.80%	43,234
Dec 2, 2025	55.48	57.26	55.29	56.30	56.03	1.48%	138,382
Dec 1, 2025	54.00	55.64	53.50	55.48	55.21	2.53%	131,025
Nov 28, 2025	52.84	54.35	51.53	54.11	53.85	2.52%	57,035
Nov 27, 2025	52.00	53.88	51.75	52.78	52.53	1.77%	73,091
Nov 26, 2025	47.00	54.00	47.00	51.86	51.61	12.03%	210,347
Nov 25, 2025	46.10	47.06	46.10	46.29	46.07	-0.39%	34,889
Nov 24, 2025	46.36	46.50	45.66	46.47	46.25	1.31%	33,450
Nov 21, 2025	46.65	46.65	44.89	45.87	45.65	-2.03%	71,380
Nov 20, 2025	48.13	48.71	46.55	46.82	46.60	-3.60%	26,816
Nov 19, 2025	49.94	50.22	48.00	48.57	48.34	-2.70%	24,794
Nov 18, 2025	51.94	51.99	49.58	49.92	49.68	-3.61%	28,206
Nov 17, 2025	51.82	52.25	51.61	51.79	51.54	0.56%	23,073
Nov 14, 2025	52.31	52.52	51.50	51.50	51.25	-2.04%	41,916
Nov 13, 2025	52.56	53.00	52.30	52.57	52.32	-0.36%	28,632
Nov 12, 2025	52.95	52.95	52.22	52.76	52.51	-0.64%	13,044
Nov 11, 2025	49.00	53.23	49.00	53.10	52.84	9.24%	63,411
Nov 10, 2025	49.32	49.32	48.30	48.61	48.38	-0.69%	20,130
Nov 7, 2025	49.02	49.02	48.00	48.95	48.71	-0.22%	10,725
Nov 6, 2025	50.76	50.76	49.06	49.06	48.82	-3.56%	23,893
Nov 5, 2025	50.97	51.39	50.24	50.87	50.63	0.30%	39,329
Nov 4, 2025	50.82	50.82	50.20	50.72	50.48	-0.92%	10,531
Nov 3, 2025	50.49	51.19	50.10	51.19	50.94	1.37%	21,796
Oct 31, 2025	50.02	50.69	49.81	50.50	50.26	2.06%	17,661
Oct 30, 2025	49.06	49.78	49.06	49.48	49.24	0.84%	10,537
Oct 29, 2025	50.99	50.99	49.00	49.07	48.83	-2.85%	7,431
Oct 28, 2025	49.57	50.51	49.57	50.51	50.27	0.92%	16,407
Oct 27, 2025	50.25	50.25	50.00	50.05	49.81	0.24%	9,258
Oct 24, 2025	50.48	51.00	49.88	49.93	49.69	-1.13%	10,781
Oct 23, 2025	50.50	50.97	50.50	50.50	50.26	0.10%	15,946
Oct 22, 2025	50.49	50.49	49.75	50.45	50.21	-0.08%	11,206
Oct 21, 2025	50.06	50.49	49.85	50.49	50.25	1.69%	4,624
Oct 20, 2025	49.44	50.01	49.17	49.65	49.41	1.06%	11,675
Oct 17, 2025	50.04	50.04	49.06	49.13	48.89	-2.52%	19,668
Oct 16, 2025	51.42	51.70	49.90	50.40	50.16	-0.34%	20,483
Oct 15, 2025	53.09	53.51	50.57	50.57	50.33	-4.73%	29,083
Oct 14, 2025	51.70	53.74	51.70	53.08	52.83	2.73%	17,483
Oct 10, 2025	52.49	53.09	51.44	51.67	51.42	-2.45%	16,503