VIE:COLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.12	33.18	33.08	33.08	-	-0.18%	-
Jun 1, 2026	33.00	33.14	32.90	33.14	33.14	0.67%	-
May 29, 2026	32.80	33.24	32.80	32.92	32.92	0.43%	-
May 28, 2026	32.74	32.82	32.74	32.78	32.78	-0.36%	-
May 27, 2026	32.84	33.08	32.84	32.90	32.90	0.49%	-
May 26, 2026	33.14	33.14	32.74	32.74	32.74	-1.33%	-
May 25, 2026	33.28	33.28	33.12	33.18	33.18	-0.54%	-
May 22, 2026	33.44	33.56	33.36	33.36	33.36	-0.42%	-
May 21, 2026	33.20	33.50	33.20	33.50	33.50	1.09%	-
May 20, 2026	33.20	33.20	32.92	33.14	33.14	-0.42%	-
May 19, 2026	33.38	33.52	33.28	33.28	33.28	0.67%	-
May 18, 2026	32.54	33.06	32.50	33.06	33.06	2.10%	-
May 15, 2026	32.42	32.42	32.12	32.38	32.38	1.19%	-
May 14, 2026	32.12	32.12	31.96	32.00	32.00	0.76%	-
May 13, 2026	31.60	31.78	31.60	31.76	31.76	0.25%	-
May 12, 2026	31.82	31.84	31.68	31.68	31.68	-1.55%	-
May 11, 2026	32.18	32.34	32.16	32.18	32.18	-0.19%	-
May 8, 2026	32.38	32.38	32.24	32.24	32.24	-0.56%	-
May 7, 2026	33.10	33.10	32.42	32.42	32.42	-1.58%	-
May 6, 2026	32.76	32.94	32.76	32.94	32.94	-	-
May 5, 2026	33.16	33.20	32.94	32.94	32.94	0.18%	-
May 4, 2026	32.94	33.06	32.88	32.88	32.88	0.12%	287
Apr 30, 2026	33.02	33.02	32.56	32.84	32.84	-0.55%	286
Apr 29, 2026	33.18	33.18	33.02	33.02	33.02	-0.60%	-
Apr 28, 2026	33.08	33.22	33.08	33.22	33.22	0.36%	-
Apr 27, 2026	33.24	33.24	33.10	33.10	33.10	-0.78%	-
Apr 24, 2026	33.34	33.46	33.34	33.36	33.36	0.42%	-
Apr 23, 2026	33.44	33.44	33.22	33.22	33.22	-0.18%	-
Apr 22, 2026	33.24	33.42	33.24	33.28	33.28	0.85%	-
Apr 21, 2026	32.92	33.02	32.92	33.00	33.00	0.24%	-
Apr 20, 2026	33.10	33.10	32.92	32.92	32.92	0.24%	-
Apr 17, 2026	32.88	33.02	32.84	32.84	32.84	-	-
Apr 16, 2026	32.48	32.84	32.48	32.84	32.84	1.55%	-
Apr 15, 2026	32.80	32.80	32.18	32.34	32.34	-5.49%	-
Apr 14, 2026	34.52	34.52	34.22	34.22	34.22	-0.58%	-
Apr 13, 2026	34.16	34.62	34.16	34.42	34.42	1.06%	-
Apr 10, 2026	34.34	34.34	34.06	34.06	34.06	-0.41%	-
Apr 9, 2026	34.16	34.20	33.96	34.20	34.20	-0.12%	-
Apr 8, 2026	34.62	34.62	34.08	34.24	34.24	-0.75%	-
Apr 7, 2026	35.20	35.20	34.16	34.50	34.50	-3.90%	574
Apr 2, 2026	35.84	35.90	35.78	35.90	35.90	2.81%	-
Apr 1, 2026	35.48	35.48	34.82	34.92	34.92	-3.43%	-
Mar 31, 2026	35.62	36.16	35.62	36.16	36.16	3.43%	-
Mar 30, 2026	34.66	34.96	34.58	34.96	34.96	1.33%	323
Mar 27, 2026	34.58	34.58	34.32	34.50	34.50	-0.52%	-
Mar 26, 2026	34.48	34.78	34.48	34.68	34.68	1.34%	-
Mar 25, 2026	34.24	34.24	34.14	34.22	34.22	0.59%	-
Mar 24, 2026	33.72	34.02	33.72	34.02	34.02	0.47%	-
Mar 23, 2026	33.52	33.86	33.52	33.86	33.86	-0.29%	-
Mar 20, 2026	34.20	34.20	33.96	33.96	33.96	-0.76%	-