Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	72.13	73.75	72.13	73.34	73.10	2.86%	32,219
Apr 21, 2026	71.82	71.92	70.52	71.30	71.07	-0.46%	29,617
Apr 20, 2026	72.66	73.23	70.50	71.63	71.40	-1.40%	17,716
Apr 17, 2026	73.20	74.55	72.55	72.65	72.41	-0.68%	13,547
Apr 16, 2026	74.35	75.12	72.87	73.15	72.91	-1.14%	12,108
Apr 15, 2026	73.74	74.69	72.63	73.99	73.75	0.34%	27,300
Apr 14, 2026	73.08	74.51	72.80	73.74	73.50	1.29%	31,843
Apr 13, 2026	69.65	73.45	69.65	72.80	72.56	3.19%	26,376
Apr 10, 2026	72.00	72.30	70.12	70.55	70.32	-1.48%	15,799
Apr 9, 2026	73.51	73.66	71.15	71.61	71.38	-2.65%	29,654
Apr 8, 2026	73.17	74.02	72.27	73.56	73.32	2.04%	25,628
Apr 7, 2026	73.58	73.58	70.92	72.09	71.86	-2.10%	14,859
Apr 6, 2026	73.11	73.68	72.13	73.64	73.40	0.64%	31,925
Apr 2, 2026	72.79	73.32	70.47	73.17	72.93	-	22,926
Apr 1, 2026	73.08	73.33	72.76	73.17	72.93	0.25%	12,352
Mar 31, 2026	70.78	73.35	70.78	72.99	72.75	3.69%	29,378
Mar 30, 2026	70.23	70.79	69.40	70.39	70.16	-0.27%	36,402
Mar 27, 2026	73.33	73.46	70.58	70.58	70.35	-4.25%	26,804
Mar 26, 2026	73.16	74.28	73.01	73.71	73.47	-0.20%	28,795
Mar 25, 2026	73.91	74.91	73.50	73.86	73.62	-0.35%	54,848
Mar 24, 2026	75.29	76.25	72.92	74.12	73.88	-3.01%	75,141
Mar 23, 2026	76.40	77.50	76.06	76.42	76.17	0.65%	32,941
Mar 20, 2026	76.76	77.70	75.54	75.93	75.68	-0.95%	55,210
Mar 19, 2026	76.53	77.93	75.87	76.66	76.41	-0.96%	17,621
Mar 18, 2026	78.52	78.52	77.26	77.40	77.15	-1.34%	14,715
Mar 17, 2026	79.10	80.20	77.89	78.45	78.20	-0.93%	18,693
Mar 16, 2026	77.28	80.37	77.04	79.19	78.93	2.52%	29,446