Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	71.41	72.00	70.39	71.00	-	-0.57%	13,285
May 5, 2026	70.90	71.51	69.62	71.41	71.41	1.26%	31,510
May 4, 2026	71.96	71.96	70.19	70.52	70.52	-1.09%	45,196
May 1, 2026	70.69	71.51	70.35	71.30	71.30	0.86%	17,169
Apr 30, 2026	71.01	71.18	70.30	70.69	70.69	-0.37%	56,465
Apr 29, 2026	72.24	72.28	69.50	70.95	70.95	-2.12%	119,957
Apr 28, 2026	70.69	72.56	69.60	72.49	72.49	4.08%	48,798
Apr 27, 2026	70.05	71.76	68.98	69.65	69.65	-0.21%	65,946
Apr 24, 2026	70.17	70.36	68.47	69.80	69.80	-0.60%	37,575
Apr 23, 2026	73.22	73.32	69.70	70.22	70.22	-4.25%	23,705
Apr 22, 2026	72.13	73.75	72.13	73.34	73.34	2.86%	32,219
Apr 21, 2026	71.82	71.92	70.52	71.30	71.30	-0.46%	29,617
Apr 20, 2026	72.66	73.23	70.50	71.63	71.63	-1.40%	17,716
Apr 17, 2026	73.20	74.55	72.55	72.65	72.65	-0.68%	13,547
Apr 16, 2026	74.35	75.12	72.87	73.15	73.15	-1.14%	12,108
Apr 15, 2026	73.74	74.69	72.63	73.99	73.99	0.34%	27,300
Apr 14, 2026	73.08	74.51	72.80	73.74	73.74	1.29%	31,843
Apr 13, 2026	69.65	73.45	69.65	72.80	72.80	3.19%	26,376
Apr 10, 2026	72.00	72.30	70.12	70.55	70.55	-1.48%	15,799
Apr 9, 2026	73.51	73.66	71.15	71.61	71.61	-2.65%	29,654
Apr 8, 2026	73.17	74.02	72.27	73.56	73.56	2.04%	25,628
Apr 7, 2026	73.58	73.58	70.92	72.09	72.09	-2.10%	14,859
Apr 6, 2026	73.11	73.68	72.13	73.64	73.64	0.64%	31,925
Apr 2, 2026	72.79	73.32	70.47	73.17	73.17	-	22,926
Apr 1, 2026	73.08	73.33	72.76	73.17	73.17	0.25%	12,352
Mar 31, 2026	70.78	73.35	70.78	72.99	72.99	3.69%	29,378
Mar 30, 2026	70.23	70.79	69.40	70.39	70.39	-0.27%	36,402
Mar 27, 2026	73.33	73.46	70.58	70.58	70.58	-4.25%	26,804
Mar 26, 2026	73.16	74.28	73.01	73.71	73.71	-0.20%	28,795
Mar 25, 2026	73.91	74.91	73.50	73.86	73.86	-0.35%	54,848
Mar 24, 2026	75.29	76.25	72.92	74.12	74.12	-3.01%	75,141
Mar 23, 2026	76.40	77.50	76.06	76.42	76.42	0.65%	32,941
Mar 20, 2026	76.76	77.70	75.54	75.93	75.93	-0.95%	55,210
Mar 19, 2026	76.53	77.93	75.87	76.66	76.66	-0.96%	17,621
Mar 18, 2026	78.52	78.52	77.26	77.40	77.40	-1.34%	14,715
Mar 17, 2026	79.10	80.20	77.89	78.45	78.45	-0.93%	18,693
Mar 16, 2026	77.28	80.37	77.04	79.19	79.19	2.52%	29,446
Mar 13, 2026	78.04	78.71	75.46	77.24	77.24	-1.86%	52,773
Mar 12, 2026	81.24	81.24	77.65	78.70	78.70	-3.23%	118,726
Mar 11, 2026	81.95	81.95	80.68	81.33	81.33	-0.53%	23,633
Mar 10, 2026	83.57	83.57	80.86	81.76	81.76	-0.26%	43,455
Mar 9, 2026	81.37	82.02	79.48	81.97	81.97	-1.64%	41,533
Mar 6, 2026	82.89	84.19	82.01	83.34	83.34	-0.89%	33,868
Mar 5, 2026	84.11	84.61	81.68	84.09	84.09	-0.08%	40,676
Mar 4, 2026	83.25	85.16	83.25	84.16	84.16	0.10%	29,309
Mar 3, 2026	83.90	85.00	80.83	84.08	84.08	0.37%	85,492
Mar 2, 2026	80.04	84.78	79.31	83.77	83.77	4.10%	92,150
Feb 27, 2026	79.55	81.34	79.37	80.47	80.47	1.16%	41,180
Feb 26, 2026	78.25	79.99	78.00	79.55	79.55	1.67%	47,372
Feb 25, 2026	76.00	79.00	76.00	78.24	78.24	3.03%	35,835