Colabor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.30	0.30	0.13	0.27	0.27	-57.94%	5,638,897
Oct 16, 2025	0.63	0.63	0.59	0.63	0.63	3.28%	35,248
Oct 15, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	16,700
Oct 14, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	8,100
Oct 10, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	63,637
Oct 9, 2025	0.62	0.65	0.62	0.65	0.65	-	5,611
Oct 8, 2025	0.66	0.70	0.65	0.65	0.65	-1.52%	42,900
Oct 7, 2025	0.68	0.68	0.64	0.66	0.66	1.54%	63,311
Oct 6, 2025	0.63	0.67	0.63	0.65	0.65	3.17%	123,800
Oct 3, 2025	0.58	0.63	0.58	0.63	0.63	10.53%	18,800
Oct 2, 2025	0.57	0.58	0.57	0.57	0.57	-1.72%	34,515
Oct 1, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	56,504
Sep 30, 2025	0.58	0.58	0.57	0.57	0.57	-5.00%	18,600
Sep 29, 2025	0.61	0.62	0.54	0.60	0.60	-	70,800
Sep 26, 2025	0.61	0.61	0.60	0.60	0.60	-	25,719
Sep 25, 2025	0.61	0.61	0.58	0.60	0.60	-1.64%	182,800
Sep 24, 2025	0.61	0.62	0.60	0.61	0.61	-	61,000
Sep 23, 2025	0.63	0.65	0.60	0.61	0.61	-4.69%	312,400
Sep 22, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	15,339
Sep 19, 2025	0.69	0.69	0.62	0.65	0.65	-1.52%	100,414
Sep 18, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	73,812
Sep 17, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	30,800
Sep 16, 2025	0.68	0.69	0.68	0.68	0.68	-1.45%	50,001
Sep 15, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	108,600
Sep 12, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	15,000
Sep 11, 2025	0.70	0.71	0.70	0.71	0.71	-1.39%	91,715
Sep 10, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	53,300
Sep 9, 2025	0.74	0.74	0.70	0.71	0.71	-	123,015
Sep 8, 2025	0.71	0.72	0.70	0.71	0.71	-2.74%	139,900
Sep 5, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	144,400
Sep 4, 2025	0.72	0.72	0.71	0.72	0.72	-1.37%	168,700
Sep 3, 2025	0.72	0.73	0.72	0.73	0.73	2.82%	5,900
Sep 2, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	40,603
Aug 29, 2025	0.72	0.73	0.72	0.72	0.72	1.41%	73,626
Aug 28, 2025	0.73	0.73	0.70	0.71	0.71	-2.74%	145,000
Aug 27, 2025	0.73	0.73	0.71	0.73	0.73	-1.35%	83,507
Aug 26, 2025	0.74	0.76	0.74	0.74	0.74	-1.33%	27,148
Aug 25, 2025	0.75	0.75	0.73	0.75	0.75	-	11,510
Aug 22, 2025	0.73	0.76	0.73	0.75	0.75	1.35%	37,819
Aug 21, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	127,200
Aug 20, 2025	0.74	0.74	0.73	0.73	0.73	-	21,200
Aug 19, 2025	0.75	0.75	0.73	0.73	0.73	-3.95%	107,501
Aug 18, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	42,913
Aug 15, 2025	0.75	0.78	0.70	0.77	0.77	2.67%	98,700
Aug 14, 2025	0.76	0.78	0.74	0.75	0.75	-1.32%	147,000
Aug 13, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	25,900
Aug 12, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	26,200
Aug 11, 2025	0.78	0.78	0.77	0.77	0.77	-2.53%	33,336
Aug 8, 2025	0.80	0.80	0.78	0.79	0.79	-	29,816
Aug 7, 2025	0.79	0.79	0.77	0.79	0.79	-	80,200