Colombier Acquisition Corp. II (CLBR)
NYSE: CLBR · Real-Time Price · USD
10.80
+0.04 (0.42%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.79 | 10.85 | 10.79 | 10.80 | 10.80 | 0.47% | 52,622 |
| Apr 16, 2025 | 10.76 | 10.82 | 10.75 | 10.75 | 10.75 | -0.19% | 43,940 |
| Apr 15, 2025 | 10.80 | 10.91 | 10.77 | 10.77 | 10.77 | -0.09% | 189,836 |
| Apr 14, 2025 | 10.73 | 10.84 | 10.73 | 10.78 | 10.78 | 0.47% | 124,200 |
| Apr 11, 2025 | 10.79 | 10.79 | 10.65 | 10.73 | 10.73 | -0.09% | 44,184 |
| Apr 10, 2025 | 10.78 | 10.78 | 10.70 | 10.74 | 10.74 | -0.37% | 67,154 |
| Apr 9, 2025 | 10.65 | 10.79 | 10.65 | 10.78 | 10.78 | 0.84% | 53,869 |
| Apr 8, 2025 | 10.67 | 10.79 | 10.64 | 10.69 | 10.69 | 0.19% | 163,094 |
| Apr 7, 2025 | 10.62 | 10.70 | 10.60 | 10.67 | 10.67 | -0.19% | 303,872 |
| Apr 4, 2025 | 10.73 | 10.75 | 10.60 | 10.69 | 10.69 | -0.37% | 350,809 |
| Apr 3, 2025 | 10.82 | 10.94 | 10.70 | 10.73 | 10.73 | -1.83% | 411,113 |
| Apr 2, 2025 | 10.90 | 11.01 | 10.90 | 10.93 | 10.93 | 0.28% | 901,929 |
| Apr 1, 2025 | 10.69 | 10.95 | 10.69 | 10.90 | 10.90 | 2.35% | 1,080,744 |
| Mar 31, 2025 | 10.62 | 10.70 | 10.60 | 10.65 | 10.65 | - | 271,156 |
| Mar 28, 2025 | 10.70 | 10.70 | 10.62 | 10.65 | 10.65 | -0.37% | 132,541 |
| Mar 27, 2025 | 10.74 | 10.74 | 10.67 | 10.69 | 10.69 | - | 28,783 |
| Mar 26, 2025 | 10.73 | 10.73 | 10.68 | 10.69 | 10.69 | 0.09% | 88,659 |
| Mar 25, 2025 | 10.71 | 10.79 | 10.68 | 10.68 | 10.68 | -0.47% | 25,685 |
| Mar 24, 2025 | 10.74 | 10.87 | 10.71 | 10.73 | 10.73 | 0.94% | 611,648 |
| Mar 21, 2025 | 10.61 | 10.67 | 10.61 | 10.63 | 10.63 | 0.09% | 39,657 |
| Mar 20, 2025 | 10.70 | 10.70 | 10.62 | 10.62 | 10.62 | -0.47% | 54,997 |
| Mar 19, 2025 | 10.74 | 10.75 | 10.65 | 10.67 | 10.67 | -0.19% | 131,626 |
| Mar 18, 2025 | 10.62 | 10.76 | 10.62 | 10.69 | 10.69 | 1.04% | 285,381 |
| Mar 17, 2025 | 10.58 | 10.62 | 10.57 | 10.58 | 10.58 | - | 66,720 |
| Mar 14, 2025 | 10.61 | 10.62 | 10.58 | 10.58 | 10.58 | - | 101,833 |
| Mar 13, 2025 | 10.59 | 10.60 | 10.57 | 10.58 | 10.58 | -0.09% | 595,970 |
| Mar 12, 2025 | 10.60 | 10.61 | 10.57 | 10.59 | 10.59 | - | 111,841 |
| Mar 11, 2025 | 10.57 | 10.60 | 10.54 | 10.59 | 10.59 | 0.38% | 164,334 |
| Mar 10, 2025 | 10.59 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 279,544 |
| Mar 7, 2025 | 10.56 | 10.62 | 10.56 | 10.60 | 10.60 | 0.09% | 45,807 |
| Mar 6, 2025 | 10.59 | 10.62 | 10.57 | 10.59 | 10.59 | -0.09% | 97,384 |
| Mar 5, 2025 | 10.62 | 10.62 | 10.57 | 10.60 | 10.60 | 0.09% | 110,221 |
| Mar 4, 2025 | 10.59 | 10.62 | 10.58 | 10.59 | 10.59 | -0.28% | 164,988 |
| Mar 3, 2025 | 10.61 | 10.69 | 10.59 | 10.62 | 10.62 | -0.09% | 83,696 |
| Feb 28, 2025 | 10.63 | 10.66 | 10.56 | 10.63 | 10.63 | -0.28% | 277,791 |
| Feb 27, 2025 | 10.68 | 10.68 | 10.62 | 10.66 | 10.66 | 0.19% | 64,217 |
| Feb 26, 2025 | 10.65 | 10.72 | 10.62 | 10.64 | 10.64 | -0.37% | 115,732 |
| Feb 25, 2025 | 10.76 | 10.76 | 10.64 | 10.68 | 10.68 | -0.37% | 141,639 |
| Feb 24, 2025 | 10.74 | 10.80 | 10.67 | 10.72 | 10.72 | -0.28% | 112,743 |
| Feb 21, 2025 | 10.74 | 10.78 | 10.74 | 10.75 | 10.75 | - | 96,607 |
| Feb 20, 2025 | 10.77 | 10.82 | 10.73 | 10.75 | 10.75 | -0.19% | 43,815 |
| Feb 19, 2025 | 10.76 | 10.83 | 10.76 | 10.77 | 10.77 | -0.28% | 165,610 |
| Feb 18, 2025 | 10.83 | 10.84 | 10.76 | 10.80 | 10.80 | -0.28% | 88,262 |
| Feb 14, 2025 | 10.82 | 10.85 | 10.80 | 10.83 | 10.83 | -0.09% | 269,620 |
| Feb 13, 2025 | 10.85 | 10.85 | 10.81 | 10.84 | 10.84 | 0.28% | 481,482 |
| Feb 12, 2025 | 10.85 | 10.85 | 10.80 | 10.81 | 10.81 | -0.18% | 348,787 |
| Feb 11, 2025 | 10.86 | 10.90 | 10.80 | 10.83 | 10.83 | -0.28% | 546,331 |
| Feb 10, 2025 | 10.95 | 10.95 | 10.82 | 10.86 | 10.86 | -0.18% | 112,942 |
| Feb 7, 2025 | 10.99 | 10.99 | 10.87 | 10.88 | 10.88 | -0.27% | 81,989 |
| Feb 6, 2025 | 10.90 | 10.99 | 10.87 | 10.91 | 10.91 | 0.74% | 211,820 |