Colombier Acquisition Corp. III (CLBR)
NYSE: CLBR · Real-Time Price · USD
10.05
-0.02 (-0.20%)
Nov 12, 2026, 4:00 PM EST - Market closed
CLBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | -0.20% | 28,056 |
| Nov 11, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | 223 |
| Nov 10, 2026 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 109,335 |
| Nov 9, 2026 | 10.08 | 10.08 | 10.02 | 10.04 | 10.04 | -0.10% | 130,129 |
| Nov 6, 2026 | 10.03 | 10.07 | 10.03 | 10.05 | 10.05 | 0.30% | 87,717 |
| Nov 5, 2026 | 10.11 | 10.11 | 10.00 | 10.02 | 10.02 | -0.79% | 306,139 |
| Nov 4, 2026 | 10.11 | 10.11 | 10.08 | 10.10 | 10.10 | 0.10% | 348,661 |
| Nov 3, 2026 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | - | 36,460 |
| Nov 2, 2026 | 10.10 | 10.12 | 10.09 | 10.09 | 10.09 | -0.30% | 19,304 |
| Oct 30, 2026 | 10.09 | 10.14 | 10.09 | 10.12 | 10.12 | 0.30% | 59,974 |
| Oct 29, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% | 328 |
| Oct 28, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 1,794 |
| Oct 27, 2026 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | 0.10% | 9,314 |
| Oct 26, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 6,438 |
| Oct 23, 2026 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | 0.40% | 29,414 |
| Oct 22, 2026 | 10.08 | 10.09 | 10.06 | 10.06 | 10.06 | -0.10% | 1,364,285 |
| Oct 21, 2026 | 10.10 | 10.10 | 10.06 | 10.07 | 10.07 | - | 70,889 |
| Oct 20, 2026 | 10.12 | 10.12 | 10.07 | 10.07 | 10.07 | -0.49% | 689,606 |
| Oct 19, 2026 | 10.13 | 10.13 | 10.09 | 10.12 | 10.12 | 0.16% | 8,451 |
| Oct 16, 2026 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | -0.06% | 50,140 |
| Oct 15, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | -0.10% | 109,944 |
| Oct 14, 2026 | 10.13 | 10.15 | 10.11 | 10.12 | 10.12 | -0.20% | 380,701 |
| Oct 13, 2026 | 10.22 | 10.22 | 10.13 | 10.14 | 10.14 | -0.10% | 82,067 |
| Oct 12, 2026 | 10.22 | 10.22 | 10.14 | 10.15 | 10.15 | -0.29% | 228,596 |
| Oct 9, 2026 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -0.20% | 205,281 |
| Oct 8, 2026 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | - | 6,069 |
| Oct 7, 2026 | 10.21 | 10.21 | 10.18 | 10.20 | 10.20 | - | 242,908 |
| Oct 6, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.20% | 126,911 |
| Oct 5, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | -0.19% | 3,299 |
| 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 | - | 50,409 |
| 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% | 1,727 |
| 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% | 172,517 |
| 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% | 1,120,683 |
| 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% | 143,421 |
| Sep 3, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 12,192 |