Colabor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	0.96	0.99	0.95	0.99	0.99	6.45%	49,913
Apr 29, 2025	0.93	0.93	0.93	0.93	0.93	-	18,701
Apr 28, 2025	0.95	0.95	0.93	0.93	0.93	-4.12%	1,600
Apr 25, 2025	0.99	0.99	0.96	0.97	0.97	-	21,507
Apr 24, 2025	0.94	0.97	0.94	0.97	0.97	2.11%	35,206
Apr 23, 2025	0.89	0.96	0.89	0.95	0.95	7.95%	91,332
Apr 22, 2025	0.88	0.88	0.88	0.88	0.88	-	10,125
Apr 21, 2025	0.90	0.90	0.88	0.88	0.88	1.15%	21,700
Apr 17, 2025	0.87	0.88	0.87	0.87	0.87	1.16%	10,400
Apr 16, 2025	0.90	0.90	0.86	0.86	0.86	-1.15%	14,400
Apr 15, 2025	0.90	0.90	0.87	0.87	0.87	1.16%	35,500
Apr 14, 2025	0.90	0.92	0.86	0.86	0.86	-2.27%	78,822
Apr 11, 2025	0.89	0.89	0.85	0.88	0.88	1.15%	38,300
Apr 10, 2025	0.90	0.90	0.85	0.87	0.87	-3.33%	25,600
Apr 9, 2025	0.88	0.92	0.88	0.90	0.90	2.27%	13,300
Apr 8, 2025	0.90	0.91	0.88	0.88	0.88	-2.22%	7,300
Apr 7, 2025	0.88	0.94	0.87	0.90	0.90	-3.23%	37,310
Apr 4, 2025	0.93	0.94	0.91	0.93	0.93	-4.12%	14,204
Apr 3, 2025	0.99	0.99	0.95	0.97	0.97	2.11%	9,400
Apr 2, 2025	0.95	0.95	0.95	0.95	0.95	-2.06%	600
Apr 1, 2025	0.98	0.98	0.95	0.97	0.97	-1.02%	42,800
Mar 31, 2025	0.97	0.99	0.97	0.98	0.98	-	106,105
Mar 28, 2025	1.00	1.00	0.97	0.98	0.98	-2.00%	111,500
Mar 27, 2025	1.00	1.01	1.00	1.00	1.00	-	38,100
Mar 26, 2025	1.04	1.04	1.00	1.00	1.00	-2.91%	122,003
Mar 25, 2025	1.04	1.06	1.03	1.03	1.03	-	383,940
Mar 24, 2025	1.02	1.05	1.02	1.03	1.03	1.98%	155,234