Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	77.64	78.30	77.08	77.93	77.93	0.33%	7,416
Jul 23, 2026	77.91	78.40	76.84	77.67	77.67	-0.61%	31,240
Jul 22, 2026	79.73	80.06	78.11	78.15	78.15	-1.99%	23,144
Jul 21, 2026	78.20	80.13	77.69	79.74	79.74	1.58%	21,208
Jul 20, 2026	76.92	78.53	76.92	78.50	78.50	2.05%	15,554
Jul 17, 2026	79.06	79.06	76.75	76.92	76.92	-2.71%	18,037
Jul 16, 2026	79.99	80.09	77.49	79.06	79.06	-1.46%	51,529
Jul 15, 2026	80.75	82.18	79.46	80.23	80.23	-0.64%	12,584
Jul 14, 2026	80.34	81.76	80.30	80.75	80.75	0.51%	17,565
Jul 13, 2026	80.64	80.81	79.86	80.34	80.34	-0.58%	13,017
Jul 10, 2026	82.62	82.62	80.05	80.81	80.81	-0.33%	11,113
Jul 9, 2026	81.15	81.88	80.64	81.08	81.08	0.98%	17,593
Jul 8, 2026	80.51	81.62	80.29	80.29	80.29	-2.25%	14,140
Jul 7, 2026	83.72	83.95	81.17	82.14	82.14	-1.89%	14,170
Jul 6, 2026	86.00	86.00	83.50	83.72	83.72	-1.34%	24,461
Jul 3, 2026	84.85	85.27	84.48	84.86	84.86	-	5,401
Jul 2, 2026	85.19	86.31	82.94	84.86	84.86	0.41%	20,614
Jun 30, 2026	81.75	85.52	81.75	84.51	84.51	-1.17%	27,642
Jun 29, 2026	85.05	86.33	83.80	85.51	85.51	0.60%	22,750
Jun 26, 2026	80.40	86.82	80.40	85.00	85.00	5.66%	61,190
Jun 25, 2026	80.75	82.48	80.01	80.45	80.45	-0.02%	14,607
Jun 24, 2026	80.74	82.73	80.24	80.47	80.47	-0.06%	16,172
Jun 23, 2026	76.06	81.15	75.96	80.52	80.52	5.08%	41,046
Jun 22, 2026	77.52	78.05	75.76	76.63	76.63	-1.08%	19,171
Jun 19, 2026	78.67	78.71	77.44	77.47	77.47	-1.53%	11,249
Jun 18, 2026	80.13	80.31	78.32	78.67	78.67	-1.18%	17,890
Jun 17, 2026	80.25	81.01	75.88	79.61	79.61	-3.35%	62,411
Jun 16, 2026	82.53	82.60	81.51	82.37	82.37	0.04%	46,443
Jun 15, 2026	83.74	83.89	80.81	82.34	82.34	-0.83%	27,862
Jun 12, 2026	82.36	83.27	81.28	83.03	83.03	0.87%	20,054
Jun 11, 2026	83.63	85.05	82.23	82.31	82.31	-0.01%	17,385
Jun 10, 2026	84.82	84.84	81.78	82.32	82.32	-2.26%	34,336
Jun 9, 2026	87.25	87.51	83.11	84.22	84.22	-3.47%	27,521
Jun 8, 2026	85.04	87.26	85.04	87.25	87.25	2.55%	24,198
Jun 5, 2026	89.96	89.96	84.76	85.08	85.08	-5.52%	20,795
Jun 4, 2026	90.95	90.95	89.67	90.05	90.05	-0.02%	38,829
Jun 3, 2026	91.00	91.26	89.43	90.07	90.07	-1.94%	26,918
Jun 2, 2026	89.06	91.91	89.06	91.85	91.85	1.57%	38,998
Jun 1, 2026	91.50	91.50	89.00	90.43	90.43	-1.85%	36,650
May 29, 2026	88.46	92.34	88.18	92.13	92.13	4.80%	43,418
May 28, 2026	86.78	88.80	85.87	87.91	87.91	1.44%	58,312
May 27, 2026	86.54	87.05	85.61	86.66	86.66	0.44%	38,049
May 26, 2026	85.01	86.59	84.64	86.56	86.28	2.02%	38,348
May 25, 2026	83.71	85.31	83.32	84.85	84.58	1.69%	32,398
May 22, 2026	83.19	83.54	81.65	83.44	83.17	0.31%	22,773
May 21, 2026	82.71	84.27	82.05	83.18	82.91	0.57%	40,744
May 20, 2026	80.98	83.23	79.65	82.71	82.44	2.26%	45,377
May 19, 2026	80.63	82.55	79.85	80.88	80.62	0.30%	46,056
May 15, 2026	82.24	82.25	78.72	80.64	80.38	-1.95%	58,540
May 14, 2026	72.93	82.58	72.92	82.24	81.97	20.94%	217,929