Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	84.85	85.00	84.68	84.68	-	-0.21%	716
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
May 13, 2026	68.50	68.82	67.80	68.00	67.78	-0.95%	50,165
May 12, 2026	69.02	70.05	68.10	68.65	68.43	-0.03%	87,043
May 11, 2026	68.67	69.32	68.02	68.67	68.45	-0.94%	26,893
May 8, 2026	69.05	69.50	68.22	69.32	69.10	-0.22%	18,657
May 7, 2026	71.19	71.19	69.08	69.47	69.25	-1.68%	24,264
May 6, 2026	71.41	72.00	70.39	70.66	70.43	-1.05%	17,183
May 5, 2026	70.90	71.51	69.62	71.41	71.18	1.26%	31,510
May 4, 2026	71.96	71.96	70.19	70.52	70.29	-1.09%	45,196
May 1, 2026	70.69	71.51	70.35	71.30	71.07	0.86%	17,169
Apr 30, 2026	71.01	71.18	70.30	70.69	70.46	-0.37%	56,465
Apr 29, 2026	72.24	72.28	69.50	70.95	70.72	-2.12%	119,957
Apr 28, 2026	70.69	72.56	69.60	72.49	72.26	4.08%	48,798
Apr 27, 2026	70.05	71.76	68.98	69.65	69.42	-0.21%	65,946
Apr 24, 2026	70.17	70.36	68.47	69.80	69.57	-0.60%	37,575
Apr 23, 2026	73.22	73.32	69.70	70.22	69.99	-4.25%	23,705