Colombier Acquisition Corp. II (CLBR.WS)

CLBR.WS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	1.19	1.76	1.15	1.69	1.69	46.96%	880,651
Apr 25, 2025	1.10	1.21	0.98	1.15	1.15	10.58%	519,225
Apr 24, 2025	0.88	1.14	0.84	1.04	1.04	18.18%	566,550
Apr 23, 2025	0.84	1.00	0.82	0.88	0.88	11.39%	29,610
Apr 22, 2025	0.82	0.82	0.77	0.79	0.79	3.54%	54,976
Apr 21, 2025	0.77	0.82	0.76	0.76	0.76	-3.54%	18,646
Apr 17, 2025	0.78	0.80	0.76	0.79	0.79	-1.15%	4,461
Apr 16, 2025	0.81	0.81	0.80	0.80	0.80	-1.22%	4,252
Apr 15, 2025	0.85	0.91	0.78	0.81	0.81	1.26%	125,819
Apr 14, 2025	0.79	0.87	0.77	0.80	0.80	10.10%	68,063
Apr 11, 2025	0.77	0.77	0.66	0.73	0.73	-6.12%	58,630
Apr 10, 2025	0.74	0.77	0.70	0.77	0.77	4.31%	9,781
Apr 9, 2025	0.85	0.85	0.66	0.74	0.74	-11.13%	19,153
Apr 8, 2025	0.77	0.83	0.77	0.83	0.83	-3.72%	344
Apr 7, 2025	0.87	0.87	0.87	0.87	0.87	13.27%	1,009
Apr 4, 2025	0.80	0.86	0.68	0.77	0.77	-4.31%	6,963
Apr 3, 2025	0.80	0.83	0.78	0.80	0.80	-13.88%	50,755
Apr 2, 2025	0.88	0.97	0.85	0.93	0.93	5.54%	35,500
Apr 1, 2025	0.77	0.95	0.75	0.88	0.88	10.01%	106,940
Mar 31, 2025	0.68	0.80	0.62	0.80	0.80	20.28%	59,426
Mar 28, 2025	0.71	0.91	0.65	0.67	0.67	-7.62%	17,701
Mar 27, 2025	0.80	0.80	0.72	0.72	0.72	-9.50%	9,069
Mar 26, 2025	0.77	0.80	0.72	0.80	0.80	3.12%	69,670
Mar 25, 2025	0.80	0.83	0.76	0.77	0.77	-2.35%	9,361
Mar 24, 2025	0.89	0.93	0.74	0.79	0.79	-4.90%	71,373
Mar 21, 2025	0.83	0.83	0.83	0.83	0.83	18.84%	223
Mar 20, 2025	0.73	0.76	0.70	0.70	0.70	-4.77%	18,880
Mar 19, 2025	0.75	0.75	0.73	0.73	0.73	-4.79%	710
Mar 18, 2025	0.80	0.81	0.77	0.77	0.77	10.14%	21,683
Mar 17, 2025	0.70	0.75	0.65	0.70	0.70	-0.16%	32,676
Mar 14, 2025	0.70	0.70	0.70	0.70	0.70	-11.25%	100
Mar 13, 2025	0.72	0.79	0.72	0.79	0.79	-	602
Mar 12, 2025	0.79	0.79	0.73	0.79	0.79	11.25%	11,600
Mar 11, 2025	0.76	0.80	0.71	0.71	0.71	-1.40%	20,811
Mar 10, 2025	0.73	0.73	0.72	0.72	0.72	-1.15%	1,570
Mar 7, 2025	0.82	0.84	0.72	0.73	0.73	-14.28%	5,284
Mar 6, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Mar 5, 2025	0.80	0.85	0.78	0.85	0.85	-	23,111
Mar 4, 2025	0.79	0.85	0.70	0.85	0.85	3.66%	15,084
Mar 3, 2025	0.81	0.82	0.80	0.82	0.82	-4.65%	16,996
Feb 28, 2025	0.82	0.88	0.79	0.86	0.86	8.86%	4,613
Feb 27, 2025	0.82	0.92	0.79	0.79	0.79	-1.25%	6,838
Feb 26, 2025	0.80	0.85	0.80	0.80	0.80	-5.34%	4,475
Feb 25, 2025	0.80	0.90	0.80	0.85	0.85	-3.97%	10,286
Feb 24, 2025	0.85	0.89	0.80	0.88	0.88	-1.12%	34,705
Feb 21, 2025	0.89	0.89	0.82	0.89	0.89	-	6,866
Feb 20, 2025	0.83	0.91	0.83	0.89	0.89	-1.11%	2,987
Feb 19, 2025	0.98	0.98	0.89	0.90	0.90	5.88%	13,844
Feb 18, 2025	0.87	0.92	0.82	0.85	0.85	2.29%	18,495
Feb 14, 2025	0.85	0.92	0.81	0.83	0.83	2.58%	28,553

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.