CALF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.68	48.15	47.41	47.54	47.54	-0.11%	71,991
Apr 27, 2026	47.50	47.96	47.50	47.59	47.59	0.17%	160,491
Apr 24, 2026	47.34	47.54	47.07	47.51	47.51	0.36%	90,071
Apr 23, 2026	47.93	47.93	46.80	47.34	47.34	-1.72%	156,142
Apr 22, 2026	48.39	48.53	47.97	48.17	48.17	0.31%	81,617
Apr 21, 2026	48.25	48.72	47.96	48.02	48.02	-0.03%	137,603
Apr 20, 2026	47.35	48.06	47.31	48.04	48.04	1.06%	629,726
Apr 17, 2026	47.19	47.81	47.19	47.53	47.53	1.52%	782,669
Apr 16, 2026	46.60	47.07	46.60	46.82	46.82	0.73%	700,176
Apr 15, 2026	46.04	46.61	46.04	46.48	46.48	0.85%	659,877
Apr 14, 2026	46.13	46.44	45.96	46.09	46.09	-0.08%	772,345
Apr 13, 2026	45.04	46.14	45.04	46.13	46.13	2.09%	518,866
Apr 10, 2026	45.81	45.96	45.07	45.18	45.18	-1.38%	620,480
Apr 9, 2026	45.61	45.90	45.30	45.81	45.81	0.04%	816,159
Apr 8, 2026	46.25	46.49	45.72	45.79	45.79	0.75%	887,272
Apr 7, 2026	45.49	45.79	45.24	45.45	45.45	-0.35%	912,525
Apr 6, 2026	45.11	45.67	45.05	45.61	45.61	1.02%	825,396
Apr 2, 2026	44.54	45.45	44.38	45.15	45.15	0.49%	1,062,429
Apr 1, 2026	44.97	45.21	44.67	44.93	44.93	0.13%	1,605,918
Mar 31, 2026	44.54	45.34	44.21	44.87	44.87	1.93%	2,472,327
Mar 30, 2026	44.38	44.61	43.85	44.02	44.02	0.02%	1,694,857
Mar 27, 2026	44.56	44.59	43.94	44.01	44.01	-1.74%	998,845
Mar 26, 2026	44.41	45.34	44.41	44.79	44.79	0.09%	1,176,430
Mar 25, 2026	44.88	45.23	44.14	44.75	44.75	0.47%	1,155,915
Mar 24, 2026	44.49	44.89	44.19	44.54	44.54	-0.51%	1,837,171
Mar 23, 2026	44.73	45.18	44.54	44.77	44.77	1.34%	2,047,361
Mar 20, 2026	44.63	44.70	44.01	44.18	44.18	-1.12%	1,802,265
Mar 19, 2026	44.22	45.06	44.22	44.68	44.68	0.35%	1,383,161
Mar 18, 2026	44.74	44.91	44.52	44.53	44.53	-0.87%	882,591
Mar 17, 2026	44.70	45.27	44.70	44.92	44.92	1.11%	2,095,855
Mar 16, 2026	44.46	44.73	44.34	44.42	44.42	0.52%	1,393,024
Mar 13, 2026	44.48	44.62	44.07	44.19	44.19	-0.18%	1,627,293
Mar 12, 2026	44.53	44.78	44.25	44.27	44.27	-1.29%	1,815,442
Mar 11, 2026	44.76	45.08	44.55	44.85	44.85	-	1,417,570
Mar 10, 2026	45.22	45.46	44.82	44.85	44.85	-1.28%	792,803
Mar 9, 2026	44.88	45.46	44.28	45.43	45.43	0.11%	1,300,938
Mar 6, 2026	45.28	45.41	44.88	45.38	45.38	-0.85%	1,192,312
Mar 5, 2026	45.73	46.24	45.49	45.77	45.77	-0.33%	1,406,995
Mar 4, 2026	45.79	46.03	45.45	45.92	45.85	0.48%	743,223
Mar 3, 2026	45.34	45.90	44.83	45.70	45.63	-0.67%	1,308,855
Mar 2, 2026	45.79	46.14	45.42	46.01	45.94	-0.24%	1,096,000
Feb 27, 2026	45.93	46.16	45.64	46.12	46.05	-0.58%	874,526
Feb 26, 2026	45.85	46.46	45.85	46.39	46.32	1.05%	586,340
Feb 25, 2026	46.16	46.16	45.49	45.91	45.84	-0.46%	967,227
Feb 24, 2026	45.73	46.32	45.66	46.12	46.05	0.83%	652,723
Feb 23, 2026	46.50	46.50	45.44	45.74	45.67	-2.00%	698,970
Feb 20, 2026	46.27	47.01	46.24	46.68	46.60	0.59%	917,768
Feb 19, 2026	46.44	46.60	46.15	46.40	46.33	-0.53%	610,725
Feb 18, 2026	46.25	46.74	46.11	46.65	46.57	0.99%	633,865
Feb 17, 2026	46.41	46.80	45.69	46.19	46.12	-0.52%	679,282
Feb 13, 2026	46.07	46.66	45.92	46.43	46.36	0.96%	612,787
Feb 12, 2026	47.01	47.27	45.59	45.99	45.92	-1.79%	853,630
Feb 11, 2026	47.09	47.31	46.73	46.83	46.76	-0.06%	588,036
Feb 10, 2026	46.75	47.16	46.75	46.86	46.79	0.24%	619,883
Feb 9, 2026	46.84	46.92	46.49	46.75	46.68	-0.32%	540,915
Feb 6, 2026	45.89	46.97	45.89	46.90	46.83	2.81%	752,399
Feb 5, 2026	45.93	46.21	45.51	45.62	45.55	-1.23%	1,335,929
Feb 4, 2026	45.60	46.38	45.60	46.19	46.12	1.87%	1,388,518
Feb 3, 2026	45.78	46.06	45.01	45.34	45.27	-1.05%	1,162,142
Feb 2, 2026	45.09	45.94	45.06	45.82	45.75	0.97%	2,886,332
Jan 30, 2026	45.11	45.42	44.92	45.38	45.31	0.13%	1,894,724
Jan 29, 2026	45.48	45.72	44.91	45.32	45.25	-0.07%	2,057,581
Jan 28, 2026	45.70	45.80	45.24	45.35	45.28	-0.47%	1,759,421
Jan 27, 2026	45.71	45.72	45.36	45.57	45.49	-0.14%	2,277,640
Jan 26, 2026	45.53	45.72	45.42	45.63	45.56	0.37%	1,948,244
Jan 23, 2026	45.81	45.99	45.38	45.46	45.39	-0.87%	1,409,702
Jan 22, 2026	45.83	46.17	45.73	45.86	45.79	0.35%	2,399,117
Jan 21, 2026	44.96	45.88	44.96	45.70	45.63	2.26%	2,529,946
Jan 20, 2026	44.75	45.06	44.55	44.69	44.62	-1.34%	757,101
Jan 16, 2026	45.88	45.88	45.27	45.30	45.23	-1.28%	655,958
Jan 15, 2026	45.82	46.01	45.50	45.88	45.81	0.24%	751,259
Jan 14, 2026	45.63	46.07	45.63	45.77	45.70	0.28%	835,977
Jan 13, 2026	45.92	46.10	45.59	45.64	45.57	-0.34%	741,146
Jan 12, 2026	45.79	45.96	45.47	45.80	45.72	-0.38%	2,300,574
Jan 9, 2026	46.04	46.34	45.63	45.97	45.90	0.02%	2,970,607
Jan 8, 2026	45.19	46.15	45.07	45.96	45.89	1.48%	2,283,417
Jan 7, 2026	45.69	45.92	45.18	45.29	45.22	-0.72%	3,226,589
Jan 6, 2026	45.02	45.67	44.89	45.62	45.55	1.20%	2,249,505
Jan 5, 2026	44.93	45.33	44.75	45.08	45.01	0.69%	2,254,754
Jan 2, 2026	44.62	44.87	44.18	44.77	44.70	0.90%	1,377,412
Dec 31, 2025	44.68	44.68	44.35	44.37	44.30	-0.75%	518,621
Dec 30, 2025	44.82	44.86	44.69	44.71	44.64	-0.92%	531,603
Dec 29, 2025	45.18	45.35	45.03	45.12	44.72	-0.35%	654,884
Dec 26, 2025	45.20	45.29	45.09	45.28	44.88	-	399,670
Dec 24, 2025	45.14	45.32	45.04	45.28	44.88	0.38%	338,379
Dec 23, 2025	45.25	45.41	45.04	45.11	44.71	-0.57%	592,206
Dec 22, 2025	45.50	45.71	45.31	45.37	44.97	0.04%	1,101,861
Dec 19, 2025	45.16	45.46	45.04	45.35	44.95	0.71%	780,185
Dec 18, 2025	45.51	45.54	45.00	45.03	44.63	-0.44%	1,081,503
Dec 17, 2025	45.17	45.62	45.08	45.23	44.83	0.42%	793,393
Dec 16, 2025	45.34	45.49	44.88	45.04	44.64	-0.92%	1,153,493
Dec 15, 2025	45.76	45.77	45.32	45.46	45.06	-0.26%	1,348,586
Dec 12, 2025	45.95	46.09	45.51	45.58	45.18	-0.57%	784,950
Dec 11, 2025	45.39	45.97	45.39	45.84	45.43	0.70%	993,011
Dec 10, 2025	44.86	45.77	44.84	45.52	45.12	1.35%	1,187,261
Dec 9, 2025	44.91	45.20	44.85	44.92	44.52	-0.03%	755,635
Dec 8, 2025	45.26	45.26	44.87	44.93	44.53	-0.44%	805,131
Dec 5, 2025	44.96	45.49	44.94	45.13	44.73	0.33%	762,472
Dec 4, 2025	44.99	45.18	44.89	44.98	44.58	-0.09%	916,584
Dec 3, 2025	44.51	45.09	44.51	45.02	44.62	1.37%	808,648