Colombier Acquisition Corp. II (CLBR)
NYSE: CLBR · Real-Time Price · USD
10.68
-0.05 (-0.47%)
Mar 25, 2025, 4:00 PM EST - Market closed
CLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 10.84 | 10.88 | 10.80 | 10.83 | 10.83 | 0.09% | 82,930 |
| Feb 4, 2025 | 10.85 | 10.88 | 10.80 | 10.82 | 10.82 | 0.19% | 38,728 |
| Feb 3, 2025 | 10.89 | 10.91 | 10.80 | 10.80 | 10.80 | -0.92% | 126,868 |
| Jan 31, 2025 | 10.89 | 10.92 | 10.80 | 10.90 | 10.90 | -0.18% | 66,590 |
| Jan 30, 2025 | 10.85 | 10.92 | 10.85 | 10.92 | 10.92 | 0.74% | 81,465 |
| Jan 29, 2025 | 10.96 | 10.96 | 10.82 | 10.84 | 10.84 | -0.73% | 75,936 |
| Jan 28, 2025 | 10.91 | 10.96 | 10.86 | 10.92 | 10.92 | -0.36% | 233,024 |
| Jan 27, 2025 | 10.99 | 10.99 | 10.80 | 10.96 | 10.96 | 0.55% | 148,568 |
| Jan 24, 2025 | 11.01 | 11.03 | 10.86 | 10.90 | 10.90 | -0.73% | 183,367 |
| Jan 23, 2025 | 11.25 | 11.27 | 10.95 | 10.98 | 10.98 | 0.37% | 203,135 |
| Jan 22, 2025 | 11.12 | 11.15 | 10.91 | 10.94 | 10.94 | -1.71% | 222,485 |
| Jan 21, 2025 | 11.15 | 11.37 | 11.05 | 11.13 | 11.13 | 0.27% | 429,297 |
| Jan 17, 2025 | 11.19 | 11.25 | 11.05 | 11.10 | 11.10 | -0.18% | 401,234 |
| Jan 16, 2025 | 10.91 | 11.28 | 10.85 | 11.12 | 11.12 | 2.49% | 1,116,180 |
| Jan 15, 2025 | 10.82 | 11.34 | 10.80 | 10.85 | 10.85 | 0.37% | 648,652 |
| Jan 14, 2025 | 10.85 | 10.92 | 10.80 | 10.81 | 10.81 | -0.37% | 365,650 |
| Jan 13, 2025 | 10.87 | 10.94 | 10.73 | 10.85 | 10.85 | - | 375,781 |