Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	82.51	84.19	81.46	83.10	83.10	1.19%	26,293
Oct 14, 2026	81.00	84.91	80.80	82.12	82.12	1.31%	48,616
Oct 13, 2026	80.94	81.49	79.60	81.06	81.06	0.66%	37,331
Oct 9, 2026	80.29	81.66	80.07	80.53	80.53	-0.47%	33,077
Oct 8, 2026	79.38	81.12	77.86	80.91	80.91	1.62%	37,828
Oct 7, 2026	82.11	82.12	79.59	79.62	79.62	-3.83%	27,224
Oct 6, 2026	83.69	83.75	82.49	82.79	82.79	0.38%	18,530
Oct 5, 2026	84.01	84.01	81.66	82.48	82.48	-1.82%	21,320
Oct 2, 2026	82.00	84.89	81.98	84.01	84.01	2.44%	19,318
Oct 1, 2026	81.24	82.51	80.85	82.01	82.01	0.60%	40,613
Sep 30, 2026	80.68	82.33	80.68	81.52	81.52	1.04%	23,618
Sep 29, 2026	82.99	83.00	79.68	80.68	80.68	-2.32%	32,427
Sep 28, 2026	83.26	83.91	82.13	82.60	82.60	-0.21%	40,162
Sep 25, 2026	83.90	83.90	82.50	82.77	82.77	-1.35%	37,692
Sep 24, 2026	85.12	85.12	82.52	83.90	83.90	-1.86%	22,408
Sep 23, 2026	84.02	87.00	83.77	85.49	85.49	1.46%	28,332
Sep 22, 2026	82.52	84.26	82.22	84.26	84.26	2.57%	50,210
Sep 21, 2026	81.65	82.69	81.40	82.15	82.15	1.89%	18,227
Sep 18, 2026	83.64	83.73	80.51	80.63	80.63	-3.67%	23,722
Sep 17, 2026	83.66	83.90	82.39	83.70	83.70	1.82%	43,839
Sep 16, 2026	83.03	83.73	82.04	82.20	82.20	-0.95%	37,033
Sep 15, 2026	81.31	84.81	81.15	82.99	82.99	2.12%	30,275
Sep 14, 2026	79.47	81.85	79.23	81.27	81.27	2.27%	36,965
Sep 11, 2026	79.22	80.24	79.22	79.47	79.47	-0.05%	27,927
Sep 10, 2026	78.21	80.11	78.21	79.51	79.51	0.14%	18,656
Sep 9, 2026	79.26	79.63	78.26	79.40	79.40	0.23%	20,678
Sep 8, 2026	78.56	79.57	77.79	79.22	79.22	1.19%	19,803
Sep 4, 2026	78.40	78.43	77.67	78.29	78.29	-0.06%	20,037
Sep 3, 2026	76.99	78.56	76.99	78.34	78.34	1.61%	36,476
Sep 2, 2026	75.21	77.91	74.94	77.10	77.10	1.85%	77,123
Sep 1, 2026	74.21	76.61	74.02	75.70	75.70	1.58%	66,226
Aug 31, 2026	72.77	74.77	72.77	74.52	74.52	2.08%	52,515
Aug 28, 2026	75.40	75.40	72.84	73.00	73.00	-3.09%	56,481
Aug 27, 2026	76.51	76.75	73.83	75.33	75.33	-0.34%	132,633
Aug 26, 2026	78.00	83.01	75.40	75.59	75.59	-2.05%	82,694
Aug 25, 2026	76.99	78.69	76.24	77.45	77.17	1.63%	63,010
Aug 24, 2026	76.24	77.41	75.26	76.21	75.93	-0.46%	43,584
Aug 21, 2026	78.07	78.58	76.30	76.56	76.28	-1.87%	37,163
Aug 20, 2026	80.22	81.43	77.75	78.02	77.74	-2.80%	52,512
Aug 19, 2026	80.27	80.84	79.03	80.27	79.98	1.29%	45,215
Aug 18, 2026	81.33	81.60	79.12	79.25	78.96	-2.56%	54,053
Aug 17, 2026	84.46	84.46	80.60	81.33	81.04	-3.04%	65,452
Aug 14, 2026	92.34	92.34	81.92	83.88	83.58	-8.41%	169,657
Aug 13, 2026	90.50	95.50	90.19	91.58	91.25	7.32%	188,841
Aug 12, 2026	85.41	86.06	83.47	85.33	85.02	-0.42%	27,506
Aug 11, 2026	81.07	86.45	81.07	85.69	85.38	5.44%	58,814
Aug 10, 2026	82.45	83.00	81.18	81.27	80.98	-2.08%	26,433
Aug 7, 2026	80.25	83.00	80.25	83.00	82.70	3.21%	13,131
Aug 6, 2026	79.99	81.50	79.92	80.42	80.13	0.02%	45,367
Aug 5, 2026	82.11	82.16	80.40	80.40	80.11	-2.36%	13,009