Colombier Acquisition Corp. III (CLBR)
NYSE: CLBR · Real-Time Price · USD
10.25
0.00 (0.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed
CLBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 13,126 |
| 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 | - | 592 |
| 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% | 13,051 |
| 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 |
| Jul 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.29% | 958 |
| Jul 1, 2026 | 10.30 | 10.33 | 10.29 | 10.33 | 10.33 | 0.78% | 2,163 |
| Jun 30, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 143,913 |
| Jun 29, 2026 | 10.28 | 10.35 | 10.27 | 10.35 | 10.35 | 0.88% | 61,624 |
| Jun 26, 2026 | 10.34 | 10.34 | 10.26 | 10.26 | 10.26 | 0.10% | 525 |
| Jun 25, 2026 | 10.34 | 10.34 | 10.25 | 10.25 | 10.25 | -0.49% | 1,659 |
| Jun 24, 2026 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.24% | 4,481 |
| Jun 23, 2026 | 10.26 | 10.30 | 10.26 | 10.28 | 10.28 | -0.24% | 12,624 |
| Jun 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | 725 |
| Jun 18, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | - | 1,402 |
| Jun 17, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% | 109 |
| Jun 16, 2026 | 10.25 | 10.30 | 10.25 | 10.27 | 10.27 | 0.20% | 72,774 |
| Jun 15, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.10% | 444 |
| Jun 12, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.39% | 883 |
| Jun 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | 219 |
| Jun 10, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.10% | 1,196 |
| Jun 9, 2026 | 10.35 | 10.35 | 10.27 | 10.27 | 10.27 | 0.10% | 708 |
| Jun 8, 2026 | 10.25 | 10.30 | 10.25 | 10.26 | 10.26 | - | 125,542 |
| Jun 5, 2026 | 10.33 | 10.33 | 10.21 | 10.26 | 10.26 | -0.39% | 56,428 |
| Jun 4, 2026 | 10.35 | 10.35 | 10.28 | 10.30 | 10.30 | - | 1,765 |
| Jun 3, 2026 | 10.34 | 10.35 | 10.30 | 10.30 | 10.30 | -0.29% | 24,019 |
| Jun 2, 2026 | 10.30 | 10.34 | 10.25 | 10.33 | 10.33 | -0.67% | 104,641 |
| Jun 1, 2026 | 10.20 | 10.40 | 10.19 | 10.40 | 10.40 | 2.16% | 69,511 |
| May 29, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | 0.10% | 5,087 |
| May 28, 2026 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | 0.30% | 2,647 |
| May 27, 2026 | 10.17 | 10.20 | 10.13 | 10.14 | 10.14 | -0.20% | 14,517 |