CLBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.60	11.88	11.60	11.85	11.85	1.11%	107,222
Dec 19, 2024	11.67	11.80	11.50	11.72	11.72	2.36%	127,700
Dec 18, 2024	11.72	11.96	11.40	11.45	11.45	-1.72%	263,706
Dec 17, 2024	11.94	11.94	11.50	11.65	11.65	-1.77%	234,100
Dec 16, 2024	11.93	11.93	11.75	11.86	11.86	0.08%	35,615
Dec 13, 2024	12.08	12.08	11.66	11.85	11.85	-1.66%	151,158
Dec 12, 2024	11.85	12.28	11.80	12.05	12.05	2.12%	408,039
Dec 11, 2024	11.93	12.04	11.60	11.80	11.80	3.87%	1,430,337
Dec 10, 2024	11.20	11.45	11.20	11.36	11.36	-	89,727
Dec 9, 2024	11.32	11.40	11.15	11.36	11.36	0.44%	273,500
Dec 6, 2024	11.19	11.35	11.19	11.31	11.31	0.80%	196,033
Dec 5, 2024	11.15	11.41	11.13	11.22	11.22	0.81%	639,700
Dec 4, 2024	11.04	11.24	10.88	11.13	11.13	1.55%	762,449
Dec 3, 2024	10.76	11.14	10.75	10.96	10.96	2.33%	792,612
Dec 2, 2024	10.70	10.73	10.66	10.71	10.71	0.75%	265,100
Nov 29, 2024	10.70	10.70	10.60	10.63	10.63	-0.19%	33,800
Nov 27, 2024	10.65	10.68	10.63	10.65	10.65	-	12,123
Nov 26, 2024	10.65	10.70	10.61	10.65	10.65	0.19%	34,507
Nov 25, 2024	10.62	10.67	10.56	10.63	10.63	0.09%	149,400
Nov 22, 2024	10.57	10.64	10.55	10.62	10.62	0.19%	130,900
Nov 21, 2024	10.64	10.70	10.55	10.60	10.60	0.47%	82,400
Nov 20, 2024	10.55	10.55	10.54	10.55	10.55	-	4,400
Nov 19, 2024	10.54	10.65	10.54	10.55	10.55	0.19%	49,480
Nov 18, 2024	10.53	10.59	10.51	10.53	10.53	-0.19%	33,800
Nov 15, 2024	10.53	10.63	10.53	10.55	10.55	0.19%	55,400
Nov 14, 2024	10.55	10.55	10.47	10.53	10.53	0.48%	498,630
Nov 13, 2024	10.51	10.52	10.45	10.48	10.48	0.29%	360,822
Nov 12, 2024	10.35	10.47	10.35	10.45	10.45	1.26%	1,505,814
Nov 11, 2024	10.32	10.32	10.31	10.32	10.32	-	15,400
Nov 8, 2024	10.32	10.35	10.32	10.32	10.32	-	76,033
Nov 7, 2024	10.30	10.34	10.28	10.32	10.32	0.29%	563,300
Nov 6, 2024	10.28	10.30	10.27	10.29	10.29	0.29%	89,700
Nov 5, 2024	10.25	10.26	10.23	10.26	10.26	0.20%	417,529
Nov 4, 2024	10.25	10.27	10.24	10.24	10.24	-0.19%	4,231
Nov 1, 2024	10.26	10.26	10.26	10.26	10.26	-	545
Oct 31, 2024	10.28	10.28	10.26	10.26	10.26	-0.10%	8,519
Oct 30, 2024	10.27	10.28	10.27	10.27	10.27	-0.19%	8,716
Oct 29, 2024	10.29	10.29	10.27	10.29	10.29	-	27,037
Oct 28, 2024	10.29	10.29	10.29	10.29	10.29	-	5,200
Oct 25, 2024	10.28	10.29	10.28	10.29	10.29	-	4,700
Oct 24, 2024	10.30	10.30	10.29	10.29	10.29	0.10%	4,300
Oct 23, 2024	10.30	10.30	10.28	10.28	10.28	-0.10%	74,000
Oct 22, 2024	10.29	10.29	10.29	10.29	10.29	-	6,000
Oct 21, 2024	10.26	10.31	10.26	10.29	10.29	0.29%	89,500
Oct 18, 2024	10.23	10.26	10.23	10.26	10.26	0.10%	715
Oct 17, 2024	10.25	10.25	10.25	10.25	10.25	-	29,203
Oct 16, 2024	10.25	10.25	10.25	10.25	10.25	-	2,709
Oct 15, 2024	10.25	10.25	10.24	10.25	10.25	-0.10%	18,600
Oct 14, 2024	10.20	10.27	10.20	10.26	10.26	0.59%	14,410
Oct 11, 2024	10.20	10.20	10.20	10.20	10.20	-0.29%	600
Oct 10, 2024	10.21	10.23	10.21	10.23	10.23	0.10%	2,300
Oct 9, 2024	10.23	10.26	10.22	10.22	10.22	-0.29%	16,300
Oct 8, 2024	10.23	10.26	10.23	10.25	10.25	0.20%	2,700
Oct 7, 2024	10.23	10.23	10.23	10.23	10.23	0.10%	200
Oct 4, 2024	10.23	10.23	10.22	10.22	10.22	-0.10%	2,100
Oct 3, 2024	10.27	10.27	10.23	10.23	10.23	-0.10%	1,000
Oct 2, 2024	10.27	10.27	10.24	10.24	10.24	-0.19%	2,104
Oct 1, 2024	10.26	10.26	10.23	10.26	10.26	-	6,508
Sep 30, 2024	10.24	10.26	10.23	10.26	10.26	0.20%	2,800
Sep 27, 2024	10.24	10.24	10.24	10.24	10.24	0.10%	139
Sep 26, 2024	10.23	10.23	10.22	10.23	10.23	-	12,737
Sep 25, 2024	10.23	10.23	10.22	10.23	10.23	0.10%	4,300
Sep 24, 2024	10.20	10.22	10.20	10.22	10.22	0.20%	2,900
Sep 23, 2024	10.20	10.20	10.19	10.20	10.20	-0.29%	35,100
Sep 20, 2024	10.23	10.23	10.23	10.23	10.23	-	-
Sep 19, 2024	10.23	10.23	10.23	10.23	10.23	0.39%	1,700
Sep 18, 2024	10.19	10.21	10.19	10.19	10.19	-	1,029
Sep 17, 2024	10.20	10.20	10.19	10.19	10.19	-0.10%	20,200
Sep 16, 2024	10.22	10.22	10.20	10.20	10.20	0.10%	165,302
Sep 13, 2024	10.22	10.22	10.19	10.19	10.19	-0.29%	792
Sep 12, 2024	10.22	10.22	10.22	10.22	10.22	0.20%	3,128
Sep 11, 2024	10.22	10.22	10.19	10.20	10.20	-0.10%	96,000
Sep 10, 2024	10.22	10.22	10.19	10.21	10.21	-0.10%	43,500
Sep 9, 2024	10.22	10.22	10.19	10.22	10.22	-	715
Sep 6, 2024	10.23	10.23	10.15	10.22	10.22	0.10%	49,500
Sep 5, 2024	10.23	10.23	10.21	10.21	10.21	-	17,400
Sep 4, 2024	10.23	10.23	10.21	10.21	10.21	-	2,324
Sep 3, 2024	10.20	10.22	10.20	10.21	10.21	-	3,635
Aug 30, 2024	10.23	10.23	10.21	10.21	10.21	-	6,300
Aug 29, 2024	10.23	10.23	10.21	10.21	10.21	-0.10%	12,341
Aug 28, 2024	10.23	10.23	10.22	10.22	10.22	-	4,002
Aug 27, 2024	10.24	10.24	10.21	10.22	10.22	-0.10%	512,400
Aug 26, 2024	10.23	10.23	10.22	10.23	10.23	-0.20%	173,700
Aug 23, 2024	10.21	10.25	10.21	10.25	10.25	-0.10%	130,900
Aug 22, 2024	10.22	10.26	10.22	10.26	10.26	0.20%	21,500
Aug 21, 2024	10.24	10.24	10.24	10.24	10.24	-	22,813
Aug 20, 2024	10.23	10.24	10.22	10.24	10.24	0.10%	9,100
Aug 19, 2024	10.23	10.23	10.22	10.23	10.23	0.10%	15,237
Aug 16, 2024	10.25	10.25	10.22	10.22	10.22	-0.20%	17,100
Aug 15, 2024	10.25	10.25	10.24	10.24	10.24	-0.10%	4,939
Aug 14, 2024	10.25	10.25	10.24	10.25	10.25	-	18,900
Aug 13, 2024	10.25	10.25	10.24	10.25	10.25	-	4,400
Aug 12, 2024	10.25	10.25	10.25	10.25	10.25	-	27,700
Aug 9, 2024	10.27	10.27	10.25	10.25	10.25	0.10%	214,134
Aug 8, 2024	10.27	10.27	10.24	10.24	10.24	-0.10%	69,300
Aug 7, 2024	10.25	10.27	10.24	10.25	10.25	0.10%	137,104
Aug 6, 2024	10.24	10.25	10.24	10.24	10.24	0.10%	89,200
Aug 5, 2024	10.25	10.28	10.23	10.23	10.23	-0.39%	67,200
Aug 2, 2024	10.25	10.28	10.25	10.27	10.27	0.10%	21,900
Aug 1, 2024	10.35	10.35	10.24	10.26	10.26	-0.39%	67,734