CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.30	50.43	50.30	50.37	-	0.35%	18,930
Apr 27, 2026	50.21	50.30	50.15	50.20	50.20	-0.05%	26,932
Apr 24, 2026	50.14	50.29	50.14	50.22	50.22	0.15%	8,556
Apr 23, 2026	50.11	50.27	50.08	50.15	50.15	-0.02%	16,014
Apr 22, 2026	50.16	50.19	49.94	50.16	50.16	0.03%	23,290
Apr 21, 2026	50.15	50.17	50.05	50.15	50.15	0.07%	24,757
Apr 20, 2026	50.12	50.15	50.05	50.11	50.11	-0.06%	13,902
Apr 17, 2026	50.08	50.15	50.02	50.15	50.15	0.15%	22,617
Apr 16, 2026	50.01	50.12	49.95	50.07	50.07	0.10%	3,538
Apr 15, 2026	50.02	50.14	49.93	50.02	50.02	0.08%	24,757
Apr 14, 2026	50.37	50.37	49.91	49.98	49.98	0.17%	19,854
Apr 13, 2026	49.84	49.94	49.74	49.90	49.89	-	10,032
Apr 10, 2026	49.85	49.90	49.83	49.90	49.90	0.08%	8,910
Apr 9, 2026	49.80	49.87	49.74	49.86	49.86	-0.06%	8,244
Apr 8, 2026	49.92	49.92	49.65	49.89	49.89	0.14%	7,932
Apr 7, 2026	49.69	49.86	49.60	49.82	49.82	0.02%	20,929
Apr 6, 2026	49.78	49.88	49.72	49.81	49.81	0.09%	10,243
Apr 2, 2026	50.04	50.04	49.69	49.76	49.76	-0.09%	4,069
Apr 1, 2026	50.00	50.00	49.79	49.81	49.81	-0.36%	8,832
Mar 31, 2026	50.04	50.04	49.96	49.99	49.73	0.08%	4,535
Mar 30, 2026	50.08	50.11	49.92	49.95	49.69	0.13%	7,825
Mar 27, 2026	50.08	50.08	49.80	49.88	49.63	0.04%	5,162
Mar 26, 2026	49.91	50.00	49.84	49.86	49.61	-0.40%	15,679
Mar 25, 2026	50.06	50.14	49.93	50.06	49.81	0.21%	2,136
Mar 24, 2026	50.04	50.14	49.87	49.96	49.71	0.24%	3,020
Mar 23, 2026	50.02	50.09	49.75	49.84	49.59	-	6,063
Mar 20, 2026	49.82	50.39	49.82	49.84	49.59	-0.30%	7,286
Mar 19, 2026	49.99	49.99	49.79	49.99	49.74	0.21%	7,415
Mar 18, 2026	50.01	50.22	49.73	49.89	49.63	-0.17%	13,151
Mar 17, 2026	50.00	50.45	49.48	49.97	49.72	0.12%	54,094
Mar 16, 2026	49.99	50.06	49.76	49.91	49.66	0.32%	10,640
Mar 13, 2026	50.02	50.07	49.75	49.75	49.50	-0.46%	16,786
Mar 12, 2026	50.13	50.13	49.57	49.98	49.73	-0.02%	2,509
Mar 11, 2026	50.01	50.20	49.88	49.99	49.74	-0.02%	7,058
Mar 10, 2026	50.06	50.30	49.68	50.00	49.75	0.29%	14,395
Mar 9, 2026	49.91	50.09	49.83	49.86	49.60	0.60%	17,458
Mar 6, 2026	49.91	50.04	49.28	49.56	49.31	-0.68%	18,086
Mar 5, 2026	50.07	50.31	49.55	49.90	49.65	-0.44%	17,268
Mar 4, 2026	50.16	50.25	50.02	50.12	49.87	-0.17%	24,006
Mar 3, 2026	49.95	50.30	49.86	50.21	49.95	-0.23%	15,134
Mar 2, 2026	50.44	50.44	50.00	50.32	50.07	0.44%	13,059
Feb 27, 2026	50.45	50.46	50.10	50.10	49.62	-0.93%	78,267
Feb 26, 2026	50.45	50.57	50.45	50.57	50.08	0.08%	47,876
Feb 25, 2026	50.47	50.55	50.45	50.53	50.04	0.06%	6,775
Feb 24, 2026	50.57	50.57	50.45	50.50	50.01	0.10%	7,662
Feb 23, 2026	50.50	50.55	50.44	50.45	49.96	-0.20%	30,222
Feb 20, 2026	50.54	50.57	50.53	50.55	50.06	0.12%	47,773
Feb 19, 2026	50.64	50.64	50.47	50.49	50.00	-0.33%	243,710
Feb 18, 2026	50.73	50.73	50.62	50.66	50.17	-0.13%	13,264
Feb 17, 2026	50.72	50.72	50.61	50.72	50.23	0.07%	5,653
Feb 13, 2026	50.58	50.68	50.54	50.68	50.19	0.28%	9,304
Feb 12, 2026	50.64	50.65	50.54	50.54	50.05	-0.15%	36,564
Feb 11, 2026	50.77	50.77	50.56	50.62	50.13	-0.22%	9,070
Feb 10, 2026	50.73	50.75	50.72	50.73	50.24	0.08%	3,993
Feb 9, 2026	50.65	50.78	50.65	50.69	50.20	0.12%	23,026
Feb 6, 2026	50.72	50.72	50.63	50.63	50.14	-0.06%	7,063
Feb 5, 2026	50.67	50.72	50.64	50.66	50.17	-	19,965
Feb 4, 2026	50.77	50.77	50.66	50.66	50.17	-0.16%	21,428
Feb 3, 2026	50.79	50.79	50.70	50.74	50.25	-0.09%	36,941
Feb 2, 2026	50.80	50.82	50.78	50.79	50.29	-0.32%	5,892
Jan 30, 2026	50.99	51.00	50.91	50.95	50.22	-	8,819
Jan 29, 2026	51.01	51.01	50.90	50.95	50.22	0.22%	4,825
Jan 28, 2026	50.97	51.04	50.84	50.84	50.11	-0.16%	25,463
Jan 27, 2026	51.00	51.00	50.92	50.92	50.19	-0.01%	22,759
Jan 26, 2026	51.10	51.10	50.92	50.93	50.20	0.10%	8,130
Jan 23, 2026	50.90	50.92	50.87	50.87	50.15	-0.19%	6,319
Jan 22, 2026	50.86	50.97	50.86	50.97	50.24	0.19%	8,937
Jan 21, 2026	50.92	50.93	50.84	50.88	50.15	-0.04%	12,140
Jan 20, 2026	50.84	50.91	50.82	50.90	50.17	0.06%	146,944
Jan 16, 2026	50.91	50.91	50.80	50.87	50.14	0.03%	10,453
Jan 15, 2026	50.80	50.89	50.78	50.85	50.12	0.06%	59,237
Jan 14, 2026	50.82	50.87	50.79	50.82	50.09	-0.07%	21,917
Jan 13, 2026	50.90	50.92	50.86	50.86	50.13	0.05%	31,817
Jan 12, 2026	50.84	50.86	50.83	50.83	50.10	-0.02%	14,190
Jan 9, 2026	50.78	50.84	50.74	50.84	50.11	0.24%	2,857
Jan 8, 2026	50.73	50.74	50.72	50.72	50.00	-0.03%	3,962
Jan 7, 2026	50.77	50.77	50.72	50.74	50.01	-0.06%	9,119
Jan 6, 2026	50.81	50.81	50.73	50.77	50.04	0.12%	9,321
Jan 5, 2026	50.67	50.75	50.67	50.71	49.98	-	2,991
Jan 2, 2026	50.75	50.75	50.67	50.71	49.98	0.08%	9,001
Dec 31, 2025	50.78	50.78	50.65	50.67	49.94	-0.17%	17,485
Dec 30, 2025	50.69	50.75	50.65	50.75	50.02	0.12%	16,887
Dec 29, 2025	50.78	50.78	50.54	50.69	49.97	-0.65%	7,122
Dec 26, 2025	51.02	51.03	51.00	51.02	49.97	0.01%	4,899
Dec 24, 2025	51.00	51.02	50.99	51.02	49.97	0.09%	24,529
Dec 23, 2025	51.07	51.10	50.89	50.97	49.92	-0.14%	67,162
Dec 22, 2025	50.98	51.06	50.96	51.04	49.99	0.16%	15,486
Dec 19, 2025	50.91	51.01	50.91	50.96	49.91	0.07%	2,118
Dec 18, 2025	50.92	50.97	50.92	50.93	49.88	0.11%	3,138
Dec 17, 2025	50.91	50.91	50.82	50.87	49.82	0.06%	5,677
Dec 16, 2025	50.86	50.93	50.80	50.84	49.79	-0.14%	10,669
Dec 15, 2025	50.75	50.91	50.75	50.91	49.86	0.10%	3,593
Dec 12, 2025	50.81	50.89	50.75	50.86	49.81	0.19%	13,040
Dec 11, 2025	50.66	50.86	50.66	50.77	49.72	-0.16%	5,188
Dec 10, 2025	50.86	50.86	50.81	50.85	49.80	0.26%	4,410
Dec 9, 2025	50.72	50.82	50.60	50.72	49.67	-0.09%	5,828
Dec 8, 2025	50.68	50.78	50.66	50.76	49.71	-0.01%	8,603
Dec 5, 2025	50.72	50.80	50.67	50.76	49.72	0.11%	9,888
Dec 4, 2025	50.69	50.78	50.63	50.70	49.66	-0.10%	26,116
Dec 3, 2025	50.51	50.79	50.51	50.76	49.71	0.11%	19,573