Colombier Acquisition Corp. III (CLBR)
NYSE: CLBR · Real-Time Price · USD
10.18
-0.01 (-0.15%)
At close: Feb 27, 2026
CLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.21 | 10.21 | 10.16 | 10.18 | 10.18 | -0.15% | 13,192 |
| Feb 26, 2026 | 10.18 | 10.22 | 10.17 | 10.19 | 10.19 | -0.10% | 8,001 |
| Feb 25, 2026 | 10.23 | 10.23 | 10.19 | 10.20 | 10.20 | 0.20% | 8,540 |
| Feb 24, 2026 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | -0.20% | 58,992 |
| Feb 23, 2026 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | -0.15% | 1,766 |
| Feb 20, 2026 | 10.11 | 10.22 | 10.11 | 10.22 | 10.22 | 0.59% | 2,250 |
| Feb 19, 2026 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | -0.05% | 168,990 |
| Feb 18, 2026 | 10.18 | 10.18 | 10.15 | 10.16 | 10.16 | -0.11% | 133,202 |
| Feb 17, 2026 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | -0.19% | 130,800 |
| Feb 13, 2026 | 10.21 | 10.21 | 10.16 | 10.19 | 10.19 | 0.10% | 23,109 |
| Feb 12, 2026 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | - | 119,188 |
| Feb 11, 2026 | 10.23 | 10.23 | 10.18 | 10.18 | 10.18 | -0.39% | 148,130 |
| Feb 10, 2026 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | 0.10% | 28,669 |
| Feb 9, 2026 | 10.15 | 10.27 | 10.13 | 10.21 | 10.21 | 0.69% | 1,862,226 |
| Feb 6, 2026 | 10.13 | 10.16 | 10.13 | 10.14 | 10.14 | 0.20% | 504,436 |
| Feb 5, 2026 | 10.12 | 10.14 | 10.12 | 10.12 | 10.12 | - | 959,664 |