Colombier Acquisition Corp. II (CLBR)
NYSE: CLBR · Real-Time Price · USD
14.75
+0.98 (7.12%)
At close: Jun 6, 2025, 4:00 PM
14.89
+0.14 (0.95%)
After-hours: Jun 6, 2025, 7:59 PM EDT
CLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.40 | 15.20 | 14.01 | 14.75 | 14.75 | 7.12% | 1,212,618 |
| Jun 5, 2025 | 14.33 | 15.72 | 13.57 | 13.77 | 13.77 | -3.57% | 2,333,777 |
| Jun 4, 2025 | 15.26 | 15.61 | 13.95 | 14.28 | 14.28 | -9.10% | 2,315,653 |
| Jun 3, 2025 | 17.08 | 17.15 | 13.81 | 15.71 | 15.71 | -7.04% | 6,505,599 |
| Jun 2, 2025 | 16.01 | 17.47 | 15.56 | 16.90 | 16.90 | 9.81% | 5,809,483 |
| May 30, 2025 | 14.74 | 15.49 | 14.49 | 15.39 | 15.39 | 6.36% | 1,688,043 |
| May 29, 2025 | 14.39 | 14.68 | 13.99 | 14.47 | 14.47 | 0.98% | 1,126,332 |
| May 28, 2025 | 15.15 | 15.30 | 13.85 | 14.33 | 14.33 | -0.97% | 1,568,727 |
| May 27, 2025 | 14.01 | 14.70 | 13.80 | 14.47 | 14.47 | 2.99% | 1,363,359 |
| May 23, 2025 | 13.90 | 14.37 | 13.61 | 14.05 | 14.05 | 0.36% | 591,690 |
| May 22, 2025 | 13.69 | 14.53 | 13.67 | 14.00 | 14.00 | 3.24% | 1,327,855 |
| May 21, 2025 | 13.00 | 13.91 | 13.00 | 13.56 | 13.56 | 2.73% | 1,160,128 |
| May 20, 2025 | 13.50 | 13.50 | 13.02 | 13.20 | 13.20 | -2.15% | 547,084 |
| May 19, 2025 | 13.25 | 13.74 | 13.09 | 13.49 | 13.49 | 1.81% | 603,652 |
| May 16, 2025 | 13.15 | 13.30 | 12.88 | 13.25 | 13.25 | 0.76% | 718,526 |
| May 15, 2025 | 13.13 | 13.38 | 13.05 | 13.15 | 13.15 | -1.05% | 364,024 |
| May 14, 2025 | 13.78 | 13.78 | 13.21 | 13.29 | 13.29 | -2.64% | 783,712 |
| May 13, 2025 | 13.20 | 13.77 | 13.00 | 13.65 | 13.65 | 4.76% | 997,952 |
| May 12, 2025 | 13.06 | 13.77 | 12.72 | 13.03 | 13.03 | 0.15% | 1,019,295 |
| May 9, 2025 | 12.78 | 13.12 | 12.65 | 13.01 | 13.01 | 0.46% | 560,615 |
| May 8, 2025 | 12.89 | 13.19 | 12.76 | 12.95 | 12.95 | 2.61% | 908,067 |
| May 7, 2025 | 12.16 | 12.96 | 12.15 | 12.62 | 12.62 | 2.85% | 1,064,319 |
| May 6, 2025 | 12.06 | 12.30 | 12.00 | 12.27 | 12.27 | 1.07% | 392,708 |
| May 5, 2025 | 12.25 | 12.36 | 12.00 | 12.14 | 12.14 | -2.10% | 774,612 |
| May 2, 2025 | 12.19 | 12.78 | 12.10 | 12.40 | 12.40 | 2.56% | 924,410 |
| May 1, 2025 | 12.31 | 12.88 | 11.91 | 12.09 | 12.09 | -1.63% | 1,346,229 |
| Apr 30, 2025 | 11.76 | 12.64 | 11.50 | 12.29 | 12.29 | 0.82% | 1,574,022 |
| Apr 29, 2025 | 12.23 | 12.73 | 11.62 | 12.19 | 12.19 | -8.41% | 3,307,794 |
| Apr 28, 2025 | 11.64 | 13.49 | 11.50 | 13.31 | 13.31 | 15.74% | 11,773,309 |
| Apr 25, 2025 | 11.50 | 11.95 | 11.35 | 11.50 | 11.50 | - | 2,037,276 |
| Apr 24, 2025 | 10.95 | 11.60 | 10.91 | 11.50 | 11.50 | 5.31% | 2,884,558 |
| Apr 23, 2025 | 10.75 | 10.95 | 10.75 | 10.92 | 10.92 | 1.49% | 654,615 |
| Apr 22, 2025 | 10.73 | 10.78 | 10.73 | 10.76 | 10.76 | - | 29,151 |
| Apr 21, 2025 | 10.75 | 10.81 | 10.75 | 10.76 | 10.76 | -0.37% | 73,129 |
| Apr 17, 2025 | 10.79 | 10.85 | 10.79 | 10.80 | 10.80 | 0.47% | 52,629 |
| 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 |