Colombier Acquisition Corp. II (CLBR)
NYSE: CLBR · Real-Time Price · USD
13.00
+0.05 (0.39%)
May 9, 2025, 10:50 AM - Market open
CLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.78 | 12.90 | 12.65 | 12.80 | - | -1.16% | 143,501 |
| 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 |
| Mar 26, 2025 | 10.73 | 10.73 | 10.68 | 10.69 | 10.69 | 0.09% | 88,659 |
| 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 |