Colombier Acquisition Corp. II (CLBR)

NYSE: CLBR · Real-Time Price · USD

11.10

-0.02 (-0.18%)

At close: Jan 17, 2025, 4:00 PM

11.25

+0.15 (1.35%)

Pre-market: Jan 21, 2025, 5:03 AM EST

CLBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 10, 2025	10.93	10.95	10.77	10.85	10.85	-0.46%	344,032
Jan 8, 2025	11.08	11.08	10.78	10.90	10.90	-1.00%	382,359
Jan 7, 2025	11.11	11.53	10.92	11.01	11.01	-1.70%	711,257
Jan 6, 2025	11.84	12.00	10.67	11.20	11.20	-5.00%	2,360,889
Jan 3, 2025	11.56	11.96	11.56	11.79	11.79	-0.08%	123,954
Jan 2, 2025	11.75	11.84	11.73	11.80	11.80	0.43%	285,654
Dec 31, 2024	11.72	11.80	11.50	11.75	11.75	0.86%	54,075
Dec 30, 2024	11.89	11.89	11.63	11.65	11.65	-0.85%	32,936
Dec 27, 2024	11.83	11.88	11.74	11.75	11.75	-1.43%	57,511
Dec 26, 2024	11.76	11.94	11.66	11.92	11.92	-	104,081
Dec 24, 2024	11.74	11.92	11.54	11.92	11.92	1.10%	114,932
Dec 23, 2024	12.00	12.00	11.70	11.79	11.79	-0.51%	103,724
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%	127,695
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%	234,073
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%	273,466
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%	639,673
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	0.80%	265,059
Nov 29, 2024	10.70	10.70	10.60	10.63	10.63	-0.23%	33,770
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%	149,365
Nov 22, 2024	10.57	10.64	10.55	10.62	10.62	0.19%	130,853
Nov 21, 2024	10.64	10.70	10.55	10.60	10.60	0.47%	82,371
Nov 20, 2024	10.55	10.55	10.54	10.55	10.55	-	4,398
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%	33,783
Nov 15, 2024	10.53	10.63	10.53	10.55	10.55	0.19%	55,396
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	-	15,352
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%	563,283
Nov 6, 2024	10.28	10.31	10.27	10.29	10.29	0.29%	89,690
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	-0.16%	4,231
Nov 1, 2024	10.26	10.26	10.26	10.26	10.26	-0.04%	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	-	5,196
Oct 25, 2024	10.28	10.29	10.28	10.29	10.29	-	4,699
Oct 24, 2024	10.30	10.30	10.29	10.29	10.29	0.10%	4,290
Oct 23, 2024	10.30	10.30	10.28	10.28	10.28	-0.10%	73,974
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%	89,456
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	-	2,682
Oct 15, 2024	10.25	10.25	10.24	10.25	10.25	-0.10%	18,588
Oct 14, 2024	10.20	10.27	10.20	10.26	10.26	0.58%	14,410
Oct 11, 2024	10.20	10.20	10.20	10.20	10.20	-0.28%	569
Oct 10, 2024	10.21	10.23	10.21	10.23	10.23	0.10%	2,285
Oct 9, 2024	10.23	10.26	10.22	10.22	10.22	-0.29%	16,288
Oct 8, 2024	10.23	10.26	10.23	10.25	10.25	0.20%	2,682
Oct 7, 2024	10.23	10.23	10.23	10.23	10.23	0.10%	179
Oct 4, 2024	10.23	10.23	10.22	10.22	10.22	-0.10%	2,092
Oct 3, 2024	10.27	10.27	10.23	10.23	10.23	-0.14%	962
Oct 2, 2024	10.27	10.27	10.24	10.24	10.24	-0.16%	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%	2,782
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	0.15%	4,275
Sep 24, 2024	10.20	10.22	10.20	10.22	10.22	0.15%	2,852
Sep 23, 2024	10.20	10.20	10.19	10.20	10.20	-0.29%	35,080
Sep 20, 2024	10.23	10.23	10.23	10.23	10.23	-	127
Sep 19, 2024	10.23	10.23	10.23	10.23	10.23	0.39%	1,671
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%	20,171
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%	735
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%	95,975
Sep 10, 2024	10.22	10.22	10.19	10.21	10.21	-0.10%	43,459
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%	49,485
Sep 5, 2024	10.23	10.23	10.21	10.21	10.21	-	17,393
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	-	6,278
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%	512,389
Aug 26, 2024	10.23	10.23	10.22	10.23	10.23	-0.20%	173,671