CALF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.93	46.16	45.65	46.12	46.12	-0.58%	81,303
Feb 26, 2026	45.85	46.44	45.85	46.39	46.39	1.05%	50,516
Feb 25, 2026	46.16	46.16	45.49	45.91	45.91	-0.46%	60,385
Feb 24, 2026	45.73	46.32	45.73	46.12	46.12	0.83%	60,866
Feb 23, 2026	46.50	46.50	45.44	45.74	45.74	-2.00%	65,437
Feb 20, 2026	46.30	47.00	46.24	46.68	46.68	0.59%	114,349
Feb 19, 2026	46.44	46.60	46.15	46.40	46.40	-0.53%	76,320
Feb 18, 2026	46.25	46.74	46.16	46.65	46.65	0.99%	70,322
Feb 17, 2026	46.41	46.79	45.69	46.19	46.19	-0.52%	90,147
Feb 13, 2026	46.07	46.66	45.92	46.43	46.43	0.96%	89,442
Feb 12, 2026	47.01	47.27	45.59	45.99	45.99	-1.79%	119,652
Feb 11, 2026	47.10	47.30	46.72	46.83	46.83	-0.06%	99,458
Feb 10, 2026	46.75	47.16	46.75	46.86	46.86	0.24%	59,518
Feb 9, 2026	46.84	46.92	46.49	46.75	46.75	-0.32%	60,280
Feb 6, 2026	45.94	46.97	45.94	46.90	46.90	2.81%	96,900
Feb 5, 2026	45.93	46.20	45.52	45.62	45.62	-1.23%	162,918
Feb 4, 2026	45.60	46.38	45.60	46.19	46.19	1.87%	166,769
Feb 3, 2026	45.78	46.05	45.02	45.34	45.34	-1.05%	129,699
Feb 2, 2026	45.09	45.94	45.06	45.82	45.82	0.97%	143,144
Jan 30, 2026	45.11	45.42	44.93	45.38	45.38	0.13%	112,557
Jan 29, 2026	45.50	45.73	44.90	45.32	45.32	-0.07%	90,676
Jan 28, 2026	45.70	45.80	45.24	45.35	45.35	-0.47%	1,759,421
Jan 27, 2026	45.71	45.72	45.36	45.57	45.57	-0.14%	2,277,640
Jan 26, 2026	45.53	45.72	45.42	45.63	45.63	0.37%	1,948,244
Jan 23, 2026	45.81	45.99	45.38	45.46	45.46	-0.87%	1,409,702
Jan 22, 2026	45.83	46.17	45.73	45.86	45.86	0.35%	2,399,117
Jan 21, 2026	44.96	45.88	44.96	45.70	45.70	2.26%	2,529,946
Jan 20, 2026	44.75	45.06	44.55	44.69	44.69	-1.34%	757,101
Jan 16, 2026	45.88	45.88	45.27	45.30	45.30	-1.28%	655,958
Jan 15, 2026	45.82	46.01	45.50	45.88	45.88	0.24%	751,259
Jan 14, 2026	45.63	46.07	45.63	45.77	45.77	0.28%	835,977
Jan 13, 2026	45.92	46.10	45.59	45.64	45.64	-0.34%	741,146
Jan 12, 2026	45.79	45.96	45.47	45.80	45.80	-0.38%	2,300,574
Jan 9, 2026	46.04	46.34	45.63	45.97	45.97	0.02%	2,970,607
Jan 8, 2026	45.19	46.15	45.07	45.96	45.96	1.48%	2,283,417
Jan 7, 2026	45.69	45.92	45.18	45.29	45.29	-0.72%	3,226,589
Jan 6, 2026	45.02	45.67	44.89	45.62	45.62	1.20%	2,249,505
Jan 5, 2026	44.93	45.33	44.75	45.08	45.08	0.69%	2,254,754
Jan 2, 2026	44.62	44.87	44.18	44.77	44.77	0.90%	1,377,412
Dec 31, 2025	44.68	44.68	44.35	44.37	44.37	-0.75%	518,621
Dec 30, 2025	44.82	44.86	44.69	44.71	44.71	-0.92%	531,603
Dec 29, 2025	45.18	45.35	45.03	45.12	44.79	-0.35%	654,884
Dec 26, 2025	45.20	45.29	45.09	45.28	44.95	-	399,670
Dec 24, 2025	45.14	45.32	45.04	45.28	44.95	0.38%	338,379
Dec 23, 2025	45.25	45.41	45.04	45.11	44.78	-0.57%	592,206
Dec 22, 2025	45.50	45.71	45.31	45.37	45.04	0.04%	1,101,861
Dec 19, 2025	45.16	45.46	45.04	45.35	45.02	0.71%	780,185
Dec 18, 2025	45.51	45.54	45.00	45.03	44.70	-0.44%	1,081,503
Dec 17, 2025	45.17	45.62	45.08	45.23	44.90	0.42%	793,393
Dec 16, 2025	45.34	45.49	44.88	45.04	44.71	-0.92%	1,153,493
Dec 15, 2025	45.76	45.77	45.32	45.46	45.13	-0.26%	1,348,586
Dec 12, 2025	45.95	46.09	45.51	45.58	45.25	-0.57%	784,950
Dec 11, 2025	45.39	45.97	45.39	45.84	45.50	0.70%	993,011
Dec 10, 2025	44.86	45.77	44.84	45.52	45.19	1.35%	1,187,261
Dec 9, 2025	44.91	45.20	44.85	44.92	44.59	-0.03%	755,635
Dec 8, 2025	45.26	45.26	44.87	44.93	44.60	-0.44%	805,131
Dec 5, 2025	44.96	45.49	44.94	45.13	44.80	0.33%	762,472
Dec 4, 2025	44.99	45.18	44.89	44.98	44.65	-0.09%	916,584
Dec 3, 2025	44.51	45.09	44.51	45.02	44.69	1.37%	808,648
Dec 2, 2025	44.53	44.56	44.19	44.41	44.08	-0.07%	757,349
Dec 1, 2025	44.14	44.77	44.14	44.44	44.11	-0.11%	636,166
Nov 28, 2025	44.39	44.62	44.30	44.49	44.16	0.41%	275,606
Nov 26, 2025	44.21	44.59	44.10	44.31	43.98	0.41%	682,365
Nov 25, 2025	43.44	44.26	43.44	44.13	43.81	1.89%	835,189
Nov 24, 2025	43.16	43.51	42.90	43.31	42.99	0.46%	669,340
Nov 21, 2025	42.08	43.33	42.04	43.11	42.79	2.74%	1,475,072
Nov 20, 2025	42.92	43.23	41.94	41.96	41.65	-1.64%	1,435,998
Nov 19, 2025	42.91	42.97	42.53	42.66	42.35	-0.65%	886,200
Nov 18, 2025	42.50	43.13	42.38	42.94	42.62	0.56%	1,198,185
Nov 17, 2025	43.51	43.55	42.56	42.70	42.39	-1.75%	872,866
Nov 14, 2025	43.31	43.71	43.19	43.46	43.14	-0.39%	832,619
Nov 13, 2025	43.91	44.32	43.54	43.63	43.31	-0.86%	614,720
Nov 12, 2025	44.06	44.40	44.01	44.01	43.69	-0.14%	711,624
Nov 11, 2025	43.64	44.19	43.64	44.07	43.75	1.01%	425,222
Nov 10, 2025	43.71	43.78	43.19	43.63	43.31	0.53%	722,100
Nov 7, 2025	42.81	43.44	42.81	43.40	43.08	1.21%	837,238
Nov 6, 2025	43.32	43.56	42.75	42.88	42.57	-0.58%	609,367
Nov 5, 2025	42.66	43.36	42.66	43.13	42.81	1.20%	640,382
Nov 4, 2025	42.87	42.97	42.62	42.62	42.31	-1.76%	658,052
Nov 3, 2025	43.39	43.41	42.77	43.39	43.07	-0.01%	496,758
Oct 31, 2025	43.27	43.48	43.00	43.39	43.07	0.30%	601,241
Oct 30, 2025	43.15	43.78	43.04	43.26	42.94	-	773,559
Oct 29, 2025	43.91	43.93	43.09	43.26	42.94	-1.39%	1,006,907
Oct 28, 2025	44.10	44.20	43.77	43.87	43.55	-0.43%	555,797
Oct 27, 2025	44.23	44.30	43.95	44.06	43.74	0.32%	754,066
Oct 24, 2025	44.31	44.31	43.92	43.92	43.60	-0.08%	779,613
Oct 23, 2025	43.59	44.03	43.48	43.96	43.63	1.35%	631,020
Oct 22, 2025	43.38	43.69	43.12	43.37	43.05	-0.09%	695,278
Oct 21, 2025	43.00	43.56	42.96	43.41	43.09	1.21%	591,909
Oct 20, 2025	42.80	43.00	42.68	42.89	42.57	0.85%	466,205
Oct 17, 2025	42.32	42.63	42.31	42.53	42.22	0.16%	711,523
Oct 16, 2025	43.01	43.06	42.17	42.46	42.15	-0.93%	916,089
Oct 15, 2025	43.11	43.35	42.55	42.86	42.55	0.09%	627,396
Oct 14, 2025	41.89	43.03	41.85	42.82	42.51	1.01%	773,269
Oct 13, 2025	42.20	42.48	41.99	42.39	42.08	1.87%	649,444
Oct 10, 2025	43.10	43.16	41.60	41.61	41.30	-3.52%	957,839
Oct 9, 2025	43.73	43.81	43.08	43.13	42.81	-1.26%	731,941
Oct 8, 2025	43.67	43.72	43.37	43.68	43.36	0.32%	585,726
Oct 7, 2025	44.11	44.16	43.41	43.54	43.22	-1.11%	726,626
Oct 6, 2025	44.40	44.40	44.03	44.03	43.71	-0.43%	617,476