Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.64	46.69	45.64	46.31	46.31	1.74%	13,884
Dec 19, 2024	46.59	47.00	45.50	45.52	45.52	-2.76%	28,600
Dec 18, 2024	47.50	48.33	46.64	46.81	46.81	-1.93%	39,121
Dec 17, 2024	47.45	47.73	46.98	47.73	47.73	1.19%	14,739
Dec 16, 2024	47.16	47.50	46.80	47.17	47.17	1.14%	18,231
Dec 13, 2024	47.47	47.72	46.40	46.64	46.64	-1.81%	31,300
Dec 12, 2024	48.19	48.21	47.42	47.50	47.50	-1.33%	28,010
Dec 11, 2024	48.03	48.58	48.03	48.14	48.14	-0.21%	19,000
Dec 10, 2024	48.55	48.90	48.05	48.24	48.24	-1.05%	30,000
Dec 9, 2024	50.12	50.93	48.57	48.75	48.75	-2.99%	31,949
Dec 6, 2024	50.12	50.37	49.90	50.25	49.97	0.24%	30,400
Dec 5, 2024	50.22	50.91	50.13	50.13	49.85	0.18%	13,200
Dec 4, 2024	50.75	50.76	49.89	50.04	49.76	-0.95%	19,112
Dec 3, 2024	50.29	51.39	50.18	50.52	50.24	0.06%	54,800
Dec 2, 2024	48.34	51.02	48.24	50.49	50.21	4.10%	74,800
Nov 29, 2024	48.27	49.25	47.47	48.50	48.23	0.94%	73,237
Nov 28, 2024	47.76	48.79	47.75	48.05	47.78	1.03%	68,915
Nov 27, 2024	48.01	48.02	46.80	47.56	47.29	-0.88%	43,833
Nov 26, 2024	47.74	52.11	47.01	47.98	47.71	-0.08%	75,304
Nov 25, 2024	48.84	48.99	47.96	48.02	47.75	-1.52%	320,417
Nov 22, 2024	48.61	49.00	48.37	48.76	48.49	1.20%	27,100
Nov 21, 2024	48.62	48.80	48.18	48.18	47.91	-1.57%	23,400
Nov 20, 2024	47.64	48.95	47.64	48.95	48.68	2.23%	19,200
Nov 19, 2024	48.50	48.50	47.61	47.88	47.61	-2.21%	14,641
Nov 18, 2024	47.60	49.46	47.60	48.96	48.69	1.37%	18,600
Nov 15, 2024	48.61	48.73	47.61	48.30	48.03	-1.19%	28,241
Nov 14, 2024	48.55	49.78	48.19	48.88	48.61	0.89%	33,238
Nov 13, 2024	48.58	48.58	48.05	48.45	48.18	0.23%	45,300
Nov 12, 2024	49.26	49.33	48.14	48.34	48.07	-1.97%	21,000
Nov 11, 2024	49.24	49.31	48.24	49.31	49.04	0.26%	28,747
Nov 8, 2024	48.90	49.79	48.90	49.18	48.91	-0.43%	7,247
Nov 7, 2024	49.79	50.16	48.94	49.39	49.11	-0.80%	32,516
Nov 6, 2024	49.53	50.76	49.21	49.79	49.51	-0.20%	32,700
Nov 5, 2024	48.04	49.89	48.04	49.89	49.61	3.19%	13,700
Nov 4, 2024	48.69	48.69	48.19	48.35	48.08	1.11%	8,721
Nov 1, 2024	48.31	48.61	47.82	47.82	47.55	-0.44%	16,910
Oct 31, 2024	48.84	48.84	48.02	48.03	47.76	-1.09%	19,508
Oct 30, 2024	48.33	48.88	48.31	48.56	48.29	0.06%	13,000
Oct 29, 2024	48.90	48.90	48.33	48.53	48.26	-0.78%	4,631
Oct 28, 2024	49.15	49.15	48.18	48.91	48.64	-0.31%	12,831
Oct 25, 2024	49.93	49.93	48.83	49.06	48.79	-0.49%	7,440
Oct 24, 2024	49.71	50.00	48.66	49.30	49.03	-1.02%	30,714
Oct 23, 2024	49.55	50.30	49.41	49.81	49.53	0.12%	21,200
Oct 22, 2024	50.56	51.00	49.55	49.75	49.47	-1.43%	17,418
Oct 21, 2024	50.64	50.70	50.28	50.47	50.19	-0.79%	7,800
Oct 18, 2024	50.84	51.25	50.62	50.87	50.59	0.06%	18,000
Oct 17, 2024	50.54	51.00	50.30	50.84	50.56	0.57%	6,005
Oct 16, 2024	50.54	50.81	50.35	50.55	50.27	-0.14%	26,800
Oct 15, 2024	49.84	50.86	49.72	50.62	50.34	-0.57%	27,600
Oct 11, 2024	50.59	51.54	50.50	50.91	50.63	0.65%	27,010
Oct 10, 2024	50.24	50.63	50.19	50.58	50.30	0.66%	11,400
Oct 9, 2024	49.00	50.63	48.98	50.25	49.97	3.61%	63,733
Oct 8, 2024	46.49	49.00	46.36	48.50	48.23	4.96%	24,200
Oct 7, 2024	46.73	46.73	45.76	46.21	45.95	0.06%	15,100
Oct 4, 2024	47.50	47.50	46.18	46.18	45.92	-2.43%	10,207
Oct 3, 2024	46.61	47.33	46.51	47.33	47.07	1.57%	10,521
Oct 2, 2024	46.62	47.37	46.37	46.60	46.34	-0.45%	11,600
Oct 1, 2024	45.80	46.81	45.60	46.81	46.55	1.94%	14,826
Sep 30, 2024	45.80	46.51	45.80	45.92	45.66	0.59%	11,319
Sep 27, 2024	47.05	47.05	45.61	45.65	45.40	-2.46%	13,900
Sep 26, 2024	47.21	47.21	46.70	46.80	46.54	0.04%	11,632
Sep 25, 2024	47.42	47.50	46.60	46.78	46.52	-2.11%	13,300
Sep 24, 2024	47.58	48.00	47.46	47.79	47.52	0.48%	14,500
Sep 23, 2024	48.00	48.15	47.20	47.56	47.29	-0.85%	18,703
Sep 20, 2024	47.80	47.97	47.32	47.97	47.70	0.99%	21,200
Sep 19, 2024	47.80	48.21	47.50	47.50	47.24	-0.52%	13,800
Sep 18, 2024	47.72	48.50	47.44	47.75	47.48	0.67%	45,500
Sep 17, 2024	45.40	47.70	45.40	47.43	47.17	4.86%	47,800
Sep 16, 2024	44.46	45.41	44.46	45.23	44.98	2.33%	32,300
Sep 13, 2024	44.89	44.89	44.13	44.20	43.95	-0.65%	8,914
Sep 12, 2024	44.44	45.00	44.02	44.49	44.24	0.09%	22,400
Sep 11, 2024	44.07	44.45	43.55	44.45	44.20	0.86%	13,200
Sep 10, 2024	44.74	44.74	43.55	44.07	43.82	-0.05%	14,700
Sep 9, 2024	43.49	44.10	43.30	44.09	43.84	2.82%	34,100
Sep 6, 2024	44.33	44.33	42.88	42.88	42.64	-2.77%	21,522
Sep 5, 2024	44.52	44.72	44.00	44.10	43.85	-0.59%	13,522
Sep 4, 2024	44.15	44.91	44.14	44.36	44.11	0.23%	12,900
Sep 3, 2024	45.32	45.41	44.25	44.26	44.01	-2.32%	19,000
Aug 30, 2024	44.65	45.33	44.44	45.31	45.06	1.48%	14,400
Aug 29, 2024	44.85	45.44	44.25	44.65	44.40	0.16%	27,111
Aug 28, 2024	44.37	44.88	44.15	44.58	44.33	-0.22%	11,347
Aug 27, 2024	44.88	45.19	44.58	44.68	44.43	-1.37%	9,611
Aug 26, 2024	44.92	46.00	44.77	45.30	45.05	1.36%	40,815
Aug 23, 2024	44.13	44.69	43.87	44.69	44.44	0.22%	39,633
Aug 22, 2024	45.60	45.66	44.44	44.59	44.34	-2.36%	24,900
Aug 21, 2024	45.97	46.10	45.57	45.67	45.42	-1.59%	8,400
Aug 20, 2024	46.55	46.65	46.25	46.41	45.87	-0.19%	6,400
Aug 19, 2024	46.90	46.90	46.34	46.50	45.96	-0.21%	9,700
Aug 16, 2024	47.12	47.12	46.25	46.60	46.06	-0.64%	12,600
Aug 15, 2024	46.43	46.93	46.05	46.90	46.36	1.98%	25,122
Aug 14, 2024	46.73	46.73	45.87	45.99	45.46	-0.73%	31,700
Aug 13, 2024	46.83	47.15	46.32	46.33	45.79	-1.53%	13,900
Aug 12, 2024	46.01	47.88	46.00	47.05	46.51	2.73%	22,000
Aug 9, 2024	48.22	48.22	45.15	45.80	45.27	-4.76%	43,900
Aug 8, 2024	52.29	52.30	47.38	48.09	47.53	-11.11%	50,625
Aug 7, 2024	53.64	54.14	52.70	54.10	53.47	0.90%	6,100
Aug 6, 2024	54.02	55.84	53.20	53.62	53.00	-3.40%	13,704
Aug 2, 2024	56.03	56.16	55.08	55.51	54.87	-1.33%	6,300
Aug 1, 2024	56.17	56.29	55.89	56.26	55.61	0.11%	13,420
Jul 31, 2024	55.21	56.22	55.21	56.20	55.55	1.35%	9,900