Colabor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	51,446
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
Aug 6, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	81,000
Aug 5, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	338,126
Aug 1, 2025	0.77	0.80	0.74	0.78	0.78	-	241,617
Jul 31, 2025	0.83	0.83	0.78	0.78	0.78	-2.50%	95,200
Jul 30, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	399,225
Jul 29, 2025	0.92	0.92	0.82	0.83	0.83	-1.19%	86,500
Jul 28, 2025	0.85	0.85	0.80	0.84	0.84	2.44%	126,214
Jul 25, 2025	0.78	0.87	0.70	0.82	0.82	-13.68%	654,416
Jul 24, 2025	0.95	0.97	0.94	0.95	0.95	-	198,100
Jul 23, 2025	0.95	0.97	0.95	0.95	0.95	-2.06%	8,500
Jul 22, 2025	0.99	1.00	0.97	0.97	0.97	-1.02%	31,000
Jul 21, 2025	0.95	0.98	0.92	0.98	0.98	4.26%	78,200
Jul 18, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	46,321
Jul 17, 2025	0.90	0.93	0.90	0.93	0.93	1.09%	43,800
Jul 16, 2025	0.93	0.93	0.90	0.92	0.92	-1.08%	53,825
Jul 15, 2025	0.91	0.93	0.90	0.93	0.93	1.09%	25,800
Jul 14, 2025	0.92	0.92	0.90	0.92	0.92	-	16,600
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