Colombier Acquisition Corp. III (CLBR)
NYSE: CLBR · Real-Time Price · USD
10.20
+0.02 (0.19%)
Oct 2, 2026, 4:00 PM EDT - Market closed
CLBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.19% | 2,223 |
| Oct 1, 2026 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | -0.20% | 136,523 |
| Sep 30, 2026 | 10.23 | 10.23 | 10.19 | 10.20 | 10.20 | - | 29,281 |
| Sep 29, 2026 | 10.21 | 10.21 | 10.18 | 10.20 | 10.20 | - | 50,408 |
| Sep 28, 2026 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | - | 47,533 |
| Sep 25, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | -0.05% | 68,160 |
| Sep 24, 2026 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 727 |
| Sep 23, 2026 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | -0.10% | 21,100 |
| Sep 22, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.05% | 38,366 |
| Sep 21, 2026 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.49% | 779,625 |
| Sep 18, 2026 | 10.23 | 10.23 | 10.17 | 10.17 | 10.17 | -0.39% | 81,345 |
| Sep 17, 2026 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | 0.05% | 9,997 |
| Sep 16, 2026 | 10.22 | 10.25 | 10.20 | 10.21 | 10.21 | -0.10% | 172,516 |
| Sep 15, 2026 | 10.27 | 10.27 | 10.21 | 10.22 | 10.22 | -0.15% | 96,650 |
| Sep 14, 2026 | 10.27 | 10.27 | 10.22 | 10.23 | 10.23 | - | 110,511 |
| Sep 11, 2026 | 10.23 | 10.26 | 10.23 | 10.23 | 10.23 | 0.10% | 1,120,682 |
| Sep 10, 2026 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | -0.24% | 131,478 |
| Sep 9, 2026 | 10.24 | 10.25 | 10.23 | 10.25 | 10.25 | 0.15% | 56,551 |
| Sep 8, 2026 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | -0.20% | 66,929 |
| Sep 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 143,320 |
| Sep 3, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 12,192 |
| Sep 2, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 191,308 |
| Aug 31, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 95,029 |
| Aug 27, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 1,403 |
| Aug 26, 2026 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.20% | 1,895 |
| Aug 25, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 152 |
| Aug 21, 2026 | 10.26 | 10.27 | 10.24 | 10.25 | 10.25 | - | 35,518 |
| Aug 20, 2026 | 10.26 | 10.26 | 10.23 | 10.25 | 10.25 | - | 21,126 |
| Aug 19, 2026 | 10.26 | 10.26 | 10.24 | 10.25 | 10.25 | -0.10% | 1,266 |
| Aug 18, 2026 | 10.27 | 10.27 | 10.23 | 10.26 | 10.26 | 0.20% | 3,323 |
| Aug 14, 2026 | 10.34 | 10.34 | 10.24 | 10.24 | 10.24 | -0.19% | 32,675 |
| Aug 10, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 593 |
| Aug 7, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 12,233 |
| Aug 6, 2026 | 10.28 | 10.29 | 10.27 | 10.27 | 10.27 | -0.10% | 13,052 |
| Aug 5, 2026 | 10.31 | 10.31 | 10.28 | 10.28 | 10.28 | 0.19% | 209,200 |
| Aug 3, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.10% | 416,631 |
| Jul 31, 2026 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | -0.29% | 11,778 |
| Jul 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 3,224 |
| Jul 29, 2026 | 10.31 | 10.31 | 10.27 | 10.30 | 10.30 | -0.39% | 35,087 |
| Jul 28, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | 617 |
| Jul 27, 2026 | 10.30 | 10.35 | 10.29 | 10.30 | 10.30 | -0.05% | 55,501 |
| Jul 23, 2026 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | -0.43% | 3,549 |
| Jul 22, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.68% | 111 |
| Jul 21, 2026 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | -0.19% | 2,004 |
| Jul 17, 2026 | 10.34 | 10.35 | 10.30 | 10.30 | 10.30 | -0.39% | 7,338 |
| Jul 16, 2026 | 10.22 | 10.35 | 10.22 | 10.34 | 10.34 | 1.27% | 1,129 |
| Jul 15, 2026 | 10.18 | 10.25 | 10.18 | 10.21 | 10.21 | -0.39% | 2,266 |
| Jul 8, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 15,934 |
| Jul 7, 2026 | 10.26 | 10.35 | 10.25 | 10.35 | 10.35 | - | 566 |
| Jul 6, 2026 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | 0.49% | 44,330 |