Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	92.34	92.34	81.92	83.88	83.88	-8.41%	169,657
Aug 13, 2026	90.50	95.50	90.19	91.58	91.58	7.32%	188,841
Aug 12, 2026	85.41	86.06	83.47	85.33	85.33	-0.42%	27,506
Aug 11, 2026	81.07	86.45	81.07	85.69	85.69	5.44%	58,814
Aug 10, 2026	82.45	83.00	81.18	81.27	81.27	-2.08%	26,433
Aug 7, 2026	80.25	83.00	80.25	83.00	83.00	3.21%	13,131
Aug 6, 2026	79.99	81.50	79.92	80.42	80.42	0.02%	45,367
Aug 5, 2026	82.11	82.16	80.40	80.40	80.40	-2.36%	13,009
Aug 4, 2026	78.74	83.16	78.74	82.34	82.34	5.00%	26,190
Jul 31, 2026	80.50	81.30	78.39	78.42	78.42	-2.84%	17,541
Jul 30, 2026	79.30	81.26	79.05	80.71	80.71	1.29%	26,094
Jul 29, 2026	80.31	80.31	79.12	79.68	79.68	-1.31%	15,277
Jul 28, 2026	81.60	81.60	79.91	80.74	80.74	-0.33%	12,895
Jul 27, 2026	78.27	81.45	78.00	81.01	81.01	3.95%	14,326
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