Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	52.86	53.05	52.45	52.67	52.67	-0.36%	10,213
Oct 7, 2025	53.31	53.31	52.50	52.86	52.86	-1.01%	18,641
Oct 6, 2025	52.64	53.65	52.64	53.40	53.40	1.62%	20,700
Oct 3, 2025	50.96	52.82	50.96	52.55	52.55	3.12%	31,134
Oct 2, 2025	49.69	50.99	49.52	50.96	50.96	3.05%	25,000
Oct 1, 2025	48.81	49.75	48.81	49.45	49.45	-0.42%	7,041
Sep 30, 2025	48.77	50.00	48.77	49.66	49.66	1.26%	28,614
Sep 29, 2025	50.48	51.10	48.73	49.04	49.04	-1.19%	11,313
Sep 26, 2025	49.57	50.01	49.10	49.63	49.63	1.49%	16,231
Sep 25, 2025	49.99	50.18	48.76	48.90	48.90	-2.22%	16,800
Sep 24, 2025	48.55	50.24	48.51	50.01	50.01	0.97%	11,700
Sep 23, 2025	51.21	51.70	49.41	49.53	49.53	-3.58%	16,808
Sep 22, 2025	50.71	51.70	50.71	51.37	51.37	1.34%	18,310
Sep 19, 2025	51.71	51.86	50.68	50.69	50.69	-1.44%	35,242
Sep 18, 2025	51.59	51.62	51.40	51.43	51.43	0.29%	7,919
Sep 17, 2025	51.32	51.51	51.08	51.28	51.28	0.63%	11,500
Sep 16, 2025	50.94	51.26	50.85	50.96	50.96	-0.97%	16,400
Sep 15, 2025	50.53	51.50	50.53	51.46	51.46	0.06%	6,640
Sep 12, 2025	51.42	51.43	51.02	51.43	51.43	0.63%	6,900
Sep 11, 2025	50.41	51.31	50.19	51.11	51.11	1.59%	11,500
Sep 10, 2025	51.55	51.75	50.12	50.31	50.31	-2.71%	44,300
Sep 9, 2025	52.97	53.18	51.44	51.71	51.71	-1.79%	30,645
Sep 8, 2025	51.74	52.88	51.74	52.65	52.65	0.94%	16,100
Sep 5, 2025	51.92	52.50	51.83	52.16	52.16	0.15%	8,800
Sep 4, 2025	51.22	52.21	51.22	52.08	52.08	2.12%	17,200
Sep 3, 2025	52.09	52.09	50.94	51.00	51.00	-0.66%	21,800
Sep 2, 2025	50.62	52.90	50.62	51.34	51.34	-3.50%	36,009
Aug 29, 2025	52.53	53.60	52.21	53.20	53.20	1.22%	51,000
Aug 28, 2025	51.77	52.69	51.23	52.56	52.56	1.74%	69,300
Aug 27, 2025	48.06	52.62	48.06	51.66	51.66	8.05%	55,833
Aug 26, 2025	48.19	48.26	47.79	47.81	47.81	-1.40%	6,100
Aug 25, 2025	49.38	49.55	48.49	48.49	48.21	-1.78%	25,543
Aug 22, 2025	48.62	49.78	48.62	49.37	49.08	1.69%	26,544
Aug 21, 2025	47.07	48.62	46.91	48.55	48.27	3.14%	21,900
Aug 20, 2025	47.51	47.84	46.82	47.07	46.80	-1.44%	19,205
Aug 19, 2025	48.13	48.13	47.51	47.76	47.48	-0.19%	6,711
Aug 18, 2025	47.25	48.00	47.25	47.85	47.57	1.08%	18,200
Aug 15, 2025	47.12	47.56	47.01	47.34	47.07	0.02%	18,147
Aug 14, 2025	48.79	48.82	47.11	47.33	47.06	-3.29%	27,500
Aug 13, 2025	49.14	52.00	48.77	48.94	48.66	-3.43%	38,023
Aug 12, 2025	50.89	51.29	50.47	50.68	50.39	0.34%	61,100
Aug 11, 2025	50.88	51.28	50.28	50.51	50.22	0.30%	19,605
Aug 8, 2025	50.45	50.58	50.14	50.36	50.07	0.20%	24,100
Aug 7, 2025	50.84	51.04	50.21	50.26	49.97	-0.24%	17,600
Aug 6, 2025	50.88	50.88	50.13	50.38	50.09	-0.45%	10,800
Aug 5, 2025	48.82	50.64	48.82	50.61	50.32	2.35%	14,800
Aug 1, 2025	50.36	50.36	49.10	49.45	49.16	-2.08%	20,638
Jul 31, 2025	51.81	51.81	50.43	50.50	50.21	-1.54%	42,038
Jul 30, 2025	51.19	51.77	50.97	51.29	50.99	-0.50%	23,246
Jul 29, 2025	51.29	51.95	51.27	51.55	51.25	0.33%	19,500