Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	51.04	51.75	50.14	50.40	50.40	-0.53%	24,298
May 9, 2025	50.45	51.57	50.00	50.67	50.67	1.30%	21,336
May 8, 2025	48.99	50.50	48.95	50.02	50.02	2.33%	39,438
May 7, 2025	48.50	49.17	48.35	48.88	48.88	0.85%	15,200
May 6, 2025	47.99	48.50	47.99	48.47	48.47	0.98%	2,700
May 5, 2025	48.77	48.77	48.00	48.00	48.00	-0.91%	7,407
May 2, 2025	47.98	48.82	47.98	48.44	48.44	2.35%	11,800
May 1, 2025	47.52	47.78	47.33	47.33	47.33	-0.53%	17,800
Apr 30, 2025	47.82	47.82	47.00	47.58	47.58	-0.36%	9,000
Apr 29, 2025	47.76	48.11	47.36	47.75	47.75	-0.17%	29,100
Apr 28, 2025	48.01	48.19	47.62	47.83	47.83	0.50%	78,900
Apr 25, 2025	46.08	48.34	46.08	47.59	47.59	4.11%	24,600
Apr 24, 2025	45.17	45.92	44.99	45.71	45.71	1.17%	22,000
Apr 23, 2025	45.29	45.48	44.85	45.18	45.18	0.24%	6,400
Apr 22, 2025	45.25	45.50	44.85	45.07	45.07	-0.13%	10,000
Apr 21, 2025	45.02	45.20	44.49	45.13	45.13	-0.49%	10,800
Apr 17, 2025	45.27	45.75	45.19	45.35	45.35	0.51%	21,717
Apr 16, 2025	45.15	45.41	44.71	45.12	45.12	-0.02%	19,847
Apr 15, 2025	46.05	46.10	45.13	45.13	45.13	-1.40%	4,100
Apr 14, 2025	43.90	46.15	43.90	45.77	45.77	3.36%	25,618
Apr 11, 2025	43.65	44.77	43.41	44.28	44.28	3.31%	25,500
Apr 10, 2025	43.69	44.25	42.83	42.86	42.86	-2.83%	30,132
Apr 9, 2025	42.01	44.68	41.71	44.11	44.11	5.10%	43,700
Apr 8, 2025	42.00	44.01	41.56	41.97	41.97	-0.64%	48,800
Apr 7, 2025	40.41	43.14	40.41	42.24	42.24	0.07%	38,400
Apr 4, 2025	42.01	43.00	41.21	42.21	42.21	-0.47%	46,809
Apr 3, 2025	43.14	43.15	41.89	42.41	42.41	-3.61%	20,509
Apr 2, 2025	44.14	44.52	43.36	44.00	44.00	-0.95%	24,026
Apr 1, 2025	44.02	44.80	43.69	44.42	44.42	0.91%	22,100
Mar 31, 2025	42.61	44.24	42.38	44.02	44.02	2.42%	34,700
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