Colombier Acquisition Corp. II (CLBR)
NYSE: CLBR · Real-Time Price · USD
10.55
0.00 (0.00%)
Nov 20, 2024, 2:22 PM EST - Market closed
CLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | -0.10% | 130,852 |
| Aug 22, 2024 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 0.20% | 21,466 |
| 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% | 9,071 |
| 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% | 17,094 |
| 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 | - | 18,850 |
| Aug 13, 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | - | 4,371 |
| Aug 12, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 27,662 |
| 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% | 69,253 |
| 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% | 89,186 |
| Aug 5, 2024 | 10.25 | 10.28 | 10.23 | 10.23 | 10.23 | -0.34% | 67,150 |
| Aug 2, 2024 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | 0.05% | 21,883 |
| Aug 1, 2024 | 10.35 | 10.35 | 10.24 | 10.26 | 10.26 | -0.34% | 67,734 |
| Jul 31, 2024 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | -0.05% | 60,016 |
| Jul 30, 2024 | 10.30 | 10.31 | 10.29 | 10.30 | 10.30 | -0.05% | 63,152 |
| Jul 29, 2024 | 10.31 | 10.32 | 10.30 | 10.31 | 10.31 | -0.15% | 14,035 |
| Jul 26, 2024 | 10.30 | 10.33 | 10.30 | 10.32 | 10.32 | 0.10% | 49,603 |
| Jul 25, 2024 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | -0.10% | 60,437 |
| Jul 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% | 1,400 |
| Jul 23, 2024 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | -0.10% | 10,165 |
| Jul 22, 2024 | 10.32 | 10.32 | 10.29 | 10.32 | 10.32 | - | 6,959 |
| Jul 19, 2024 | 10.30 | 10.32 | 10.29 | 10.32 | 10.32 | 0.29% | 594,649 |
| Jul 18, 2024 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | - | 310,502 |
| Jul 17, 2024 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | - | 487,925 |
| Jul 16, 2024 | 10.26 | 10.30 | 10.26 | 10.29 | 10.29 | -0.10% | 5,094 |
| Jul 15, 2024 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.49% | 117,284 |
| Jul 12, 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - | 4,212 |
| Jul 11, 2024 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | -0.10% | 24,971 |
| Jul 10, 2024 | 10.24 | 10.27 | 10.24 | 10.26 | 10.26 | 0.20% | 134,217 |
| Jul 9, 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 66,465 |
| Jul 8, 2024 | 10.26 | 10.28 | 10.25 | 10.25 | 10.25 | -0.19% | 42,359 |
| Jul 5, 2024 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | -0.05% | 14,503 |
| Jul 3, 2024 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 0.05% | 1,443 |
| Jul 2, 2024 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 0.10% | 7,150 |