Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	40.21	41.11	40.08	40.58	40.58	1.32%	33,404
Jun 3, 2025	39.40	40.08	39.21	40.05	40.05	1.65%	25,100
Jun 2, 2025	39.50	39.64	38.87	39.40	39.40	-0.25%	20,100
May 30, 2025	39.84	40.21	39.20	39.50	39.50	-0.78%	24,503
May 29, 2025	39.55	40.13	39.55	39.81	39.81	0.66%	28,700
May 28, 2025	39.14	39.63	38.95	39.55	39.55	1.83%	101,100
May 27, 2025	37.88	39.10	37.70	38.84	38.84	2.24%	111,139
May 26, 2025	38.30	38.68	37.82	37.99	37.71	-1.38%	105,222
May 23, 2025	38.79	38.80	38.20	38.52	38.24	-0.98%	82,100
May 22, 2025	39.75	39.75	38.78	38.90	38.61	-2.21%	42,544
May 21, 2025	39.90	40.22	39.77	39.78	39.49	-0.67%	39,017
May 20, 2025	40.17	40.30	39.50	40.05	39.75	-0.77%	114,400
May 16, 2025	41.39	42.00	40.20	40.36	40.06	-1.56%	104,700
May 15, 2025	40.98	41.95	39.50	41.00	40.70	2.50%	81,900
May 14, 2025	42.99	42.99	38.91	40.00	39.71	-17.78%	325,700
May 13, 2025	49.81	50.00	48.65	48.65	48.29	-3.47%	14,100
May 12, 2025	51.04	51.75	50.14	50.40	50.03	-0.53%	24,300
May 9, 2025	50.45	51.57	50.00	50.67	50.30	1.30%	21,336
May 8, 2025	48.99	50.50	48.95	50.02	49.65	2.33%	39,438
May 7, 2025	48.50	49.17	48.35	48.88	48.52	0.85%	15,200
May 6, 2025	47.99	48.50	47.99	48.47	48.11	0.98%	2,700
May 5, 2025	48.77	48.77	48.00	48.00	47.65	-0.91%	7,407
May 2, 2025	47.98	48.82	47.98	48.44	48.08	2.35%	11,800
May 1, 2025	47.52	47.78	47.33	47.33	46.98	-0.53%	17,800
Apr 30, 2025	47.82	47.82	47.00	47.58	47.23	-0.36%	9,000
Apr 29, 2025	47.76	48.11	47.36	47.75	47.40	-0.17%	29,100
Apr 28, 2025	48.01	48.19	47.62	47.83	47.48	0.50%	78,900
Apr 25, 2025	46.08	48.34	46.08	47.59	47.24	4.11%	24,600
Apr 24, 2025	45.17	45.92	44.99	45.71	45.37	1.17%	22,000
Apr 23, 2025	45.29	45.48	44.85	45.18	44.85	0.24%	6,400
Apr 22, 2025	45.25	45.50	44.85	45.07	44.74	-0.13%	10,000
Apr 21, 2025	45.02	45.20	44.49	45.13	44.80	-0.49%	10,800
Apr 17, 2025	45.27	45.75	45.19	45.35	45.02	0.51%	21,717
Apr 16, 2025	45.15	45.41	44.71	45.12	44.79	-0.02%	19,847
Apr 15, 2025	46.05	46.10	45.13	45.13	44.80	-1.40%	4,100
Apr 14, 2025	43.90	46.15	43.90	45.77	45.43	3.36%	25,618
Apr 11, 2025	43.65	44.77	43.41	44.28	43.95	3.31%	25,500
Apr 10, 2025	43.69	44.25	42.83	42.86	42.54	-2.83%	30,132
Apr 9, 2025	42.01	44.68	41.71	44.11	43.78	5.10%	43,700
Apr 8, 2025	42.00	44.01	41.56	41.97	41.66	-0.64%	48,800
Apr 7, 2025	40.41	43.14	40.41	42.24	41.93	0.07%	38,400
Apr 4, 2025	42.01	43.00	41.21	42.21	41.90	-0.47%	46,809
Apr 3, 2025	43.14	43.15	41.89	42.41	42.10	-3.61%	20,509
Apr 2, 2025	44.14	44.52	43.36	44.00	43.68	-0.95%	24,026
Apr 1, 2025	44.02	44.80	43.69	44.42	44.09	0.91%	22,100
Mar 31, 2025	42.61	44.24	42.38	44.02	43.70	2.42%	34,700
Mar 28, 2025	43.75	44.00	42.75	42.98	42.66	-2.32%	37,341
Mar 27, 2025	43.89	44.08	43.50	44.00	43.68	1.01%	35,146
Mar 26, 2025	44.84	44.99	43.56	43.56	43.24	-2.88%	16,834
Mar 25, 2025	44.23	45.34	44.18	44.85	44.52	1.68%	69,400