Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	78.74	83.16	78.74	82.34	82.04	5.00%	26,190
Jul 31, 2026	80.50	81.30	78.39	78.42	78.14	-2.84%	17,541
Jul 30, 2026	79.30	81.26	79.05	80.71	80.42	1.29%	26,094
Jul 29, 2026	80.31	80.31	79.12	79.68	79.39	-1.31%	15,277
Jul 28, 2026	81.60	81.60	79.91	80.74	80.45	-0.33%	12,895
Jul 27, 2026	78.27	81.45	78.00	81.01	80.72	3.95%	14,326
Jul 24, 2026	77.64	78.30	77.08	77.93	77.65	0.33%	7,416
Jul 23, 2026	77.91	78.40	76.84	77.67	77.39	-0.61%	31,240
Jul 22, 2026	79.73	80.06	78.11	78.15	77.87	-1.99%	23,144
Jul 21, 2026	78.20	80.13	77.69	79.74	79.45	1.58%	21,208
Jul 20, 2026	76.92	78.53	76.92	78.50	78.22	2.05%	15,554
Jul 17, 2026	79.06	79.06	76.75	76.92	76.64	-2.71%	18,037
Jul 16, 2026	79.99	80.09	77.49	79.06	78.77	-1.46%	51,529
Jul 15, 2026	80.75	82.18	79.46	80.23	79.94	-0.64%	12,584