Colabor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.92	0.95	0.91	0.92	0.92	1.10%	25,700
Jul 10, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	4,025
Jul 9, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Jul 8, 2025	0.90	0.91	0.90	0.90	0.90	3.45%	68,800
Jul 7, 2025	0.88	0.88	0.86	0.87	0.87	-2.25%	12,400
Jul 4, 2025	0.92	0.92	0.88	0.89	0.89	2.30%	9,134
Jul 3, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	9,900
Jul 2, 2025	0.89	0.94	0.89	0.89	0.89	-	53,100
Jun 30, 2025	0.87	0.91	0.87	0.89	0.89	1.14%	4,509
Jun 27, 2025	0.89	0.90	0.87	0.88	0.88	-	64,122
Jun 26, 2025	0.87	0.90	0.87	0.88	0.88	1.15%	117,118
Jun 25, 2025	0.85	0.88	0.85	0.87	0.87	3.57%	33,510
Jun 24, 2025	0.81	0.84	0.81	0.84	0.84	3.70%	23,000
Jun 23, 2025	0.82	0.82	0.80	0.81	0.81	-	35,600
Jun 20, 2025	0.82	0.82	0.79	0.81	0.81	-1.22%	108,407
Jun 19, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	14,700
Jun 18, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	2,500
Jun 17, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	30,332
Jun 16, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	9,500
Jun 13, 2025	0.84	0.84	0.83	0.83	0.83	-3.49%	25,636
Jun 12, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	1,004
Jun 11, 2025	0.88	0.88	0.84	0.85	0.85	-3.41%	20,900
Jun 10, 2025	0.87	0.88	0.86	0.88	0.88	2.33%	2,100
Jun 9, 2025	0.84	0.89	0.84	0.86	0.86	-2.27%	52,509
Jun 6, 2025	0.85	0.88	0.85	0.88	0.88	4.76%	35,823
Jun 5, 2025	0.84	0.84	0.82	0.84	0.84	-3.45%	105,600
Jun 4, 2025	0.85	0.88	0.85	0.87	0.87	4.82%	99,600
Jun 3, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	2,000
Jun 2, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	5,400
May 30, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	47,710
May 29, 2025	0.82	0.82	0.82	0.82	0.82	-	-
May 28, 2025	0.85	0.85	0.82	0.82	0.82	-	45,600
May 27, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	10,000
May 26, 2025	0.82	0.83	0.82	0.83	0.83	3.75%	1,010
May 23, 2025	0.82	0.82	0.80	0.80	0.80	-3.61%	19,836
May 22, 2025	0.83	0.83	0.82	0.83	0.83	-	16,000
May 21, 2025	0.82	0.83	0.82	0.83	0.83	-2.35%	46,006
May 20, 2025	0.82	0.85	0.81	0.85	0.85	-	31,100
May 16, 2025	0.85	0.85	0.85	0.85	0.85	-	12,406
May 15, 2025	0.92	0.92	0.79	0.85	0.85	-2.30%	71,110
May 14, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 13, 2025	0.81	0.87	0.81	0.87	0.87	8.75%	83,546
May 12, 2025	0.80	0.80	0.80	0.80	0.80	-	101,012
May 9, 2025	0.80	0.80	0.79	0.80	0.80	-2.44%	183,300
May 8, 2025	0.83	0.83	0.82	0.82	0.82	-	15,900
May 7, 2025	0.82	0.83	0.79	0.82	0.82	-	66,600
May 6, 2025	0.85	0.85	0.80	0.82	0.82	-3.53%	88,600
May 5, 2025	0.93	0.93	0.85	0.85	0.85	-	47,800
May 2, 2025	0.90	0.90	0.84	0.85	0.85	-15.84%	304,949
May 1, 2025	0.98	1.01	0.98	1.01	1.01	2.02%	49,511