Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	61.53	62.78	61.43	62.75	62.75	1.19%	32,168
Jan 22, 2026	60.74	62.65	60.45	62.01	62.01	2.07%	33,503
Jan 21, 2026	60.63	61.62	60.34	60.75	60.75	0.81%	21,351
Jan 20, 2026	59.70	61.97	59.70	60.26	60.26	-1.49%	43,148
Jan 19, 2026	59.15	61.34	59.09	61.17	61.17	3.68%	30,437
Jan 16, 2026	58.35	59.48	57.26	59.00	59.00	1.72%	62,913
Jan 15, 2026	59.00	59.62	57.58	58.00	58.00	-2.32%	77,222
Jan 14, 2026	59.58	60.74	59.00	59.38	59.38	0.03%	19,056
Jan 13, 2026	59.18	60.22	59.13	59.36	59.36	-0.05%	30,708
Jan 12, 2026	57.91	59.79	57.91	59.39	59.39	1.31%	40,163
Jan 9, 2026	59.37	59.37	58.24	58.62	58.62	-1.03%	17,255
Jan 8, 2026	57.41	59.65	56.98	59.23	59.23	3.17%	40,662
Jan 7, 2026	57.21	57.71	56.90	57.41	57.41	0.37%	15,377
Jan 6, 2026	56.94	57.58	56.86	57.20	57.20	-0.17%	22,778
Jan 5, 2026	56.74	57.94	56.56	57.30	57.30	1.74%	18,507
Jan 2, 2026	55.66	56.54	55.40	56.32	56.32	1.44%	14,681
Dec 31, 2025	55.07	55.90	54.98	55.52	55.52	0.89%	6,640
Dec 30, 2025	55.77	56.15	55.03	55.03	55.03	-1.70%	13,614
Dec 29, 2025	57.00	57.26	55.94	55.98	55.98	-1.79%	30,894
Dec 24, 2025	56.43	57.21	56.43	57.00	57.00	0.60%	9,342
Dec 23, 2025	56.55	56.91	56.00	56.66	56.66	0.71%	11,318
Dec 22, 2025	57.83	58.07	56.06	56.26	56.26	-2.02%	14,685
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