Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.89	84.19	82.01	83.34	83.34	-0.89%	33,868
Mar 5, 2026	84.11	84.61	81.68	84.09	84.09	-0.08%	40,676
Mar 4, 2026	83.25	85.16	83.25	84.16	84.16	0.10%	29,309
Mar 3, 2026	83.90	85.00	80.83	84.08	84.08	0.37%	85,492
Mar 2, 2026	80.04	84.78	79.31	83.77	83.77	4.10%	92,150
Feb 27, 2026	79.55	81.34	79.37	80.47	80.47	1.16%	41,180
Feb 26, 2026	78.25	79.99	78.00	79.55	79.55	1.67%	47,372
Feb 25, 2026	76.00	79.00	76.00	78.24	78.24	3.03%	35,835
Feb 24, 2026	75.22	76.57	75.22	75.94	75.66	0.90%	37,037
Feb 23, 2026	74.78	75.36	72.77	75.26	74.98	1.41%	68,036
Feb 20, 2026	76.42	76.70	73.72	74.21	73.94	-3.60%	71,374
Feb 19, 2026	76.97	79.50	76.43	76.98	76.70	0.89%	111,098
Feb 18, 2026	73.96	77.00	73.94	76.30	76.02	4.52%	89,473
Feb 17, 2026	71.56	74.74	71.56	73.00	72.73	3.40%	83,973
Feb 13, 2026	68.13	71.65	67.98	70.60	70.34	6.74%	82,868
Feb 12, 2026	68.50	71.92	65.56	66.14	65.90	-0.02%	163,974
Feb 11, 2026	66.76	67.18	65.95	66.15	65.91	-1.74%	46,437
Feb 10, 2026	64.78	67.43	64.77	67.32	67.07	3.92%	38,493
Feb 9, 2026	62.53	64.78	62.53	64.78	64.54	3.02%	37,642
Feb 6, 2026	61.74	63.52	61.74	62.88	62.65	2.58%	40,037
Feb 5, 2026	64.49	64.49	60.67	61.30	61.07	-5.15%	70,714
Feb 4, 2026	67.70	67.96	64.43	64.63	64.39	-4.05%	69,058
Feb 3, 2026	67.00	67.88	66.78	67.36	67.11	1.08%	49,496
Feb 2, 2026	67.20	68.26	65.85	66.64	66.39	-1.14%	57,003
Jan 30, 2026	66.61	68.50	66.27	67.41	67.16	1.28%	127,124
Jan 29, 2026	63.96	66.96	63.63	66.56	66.31	4.57%	77,685
Jan 28, 2026	64.41	65.00	62.57	63.65	63.42	-1.15%	61,817
Jan 27, 2026	63.87	65.59	63.50	64.39	64.15	2.21%	57,820
Jan 26, 2026	62.95	63.98	62.13	63.00	62.77	0.40%	27,501
Jan 23, 2026	61.53	62.78	61.43	62.75	62.52	1.19%	32,168
Jan 22, 2026	60.74	62.65	60.45	62.01	61.78	2.07%	33,503
Jan 21, 2026	60.63	61.62	60.34	60.75	60.53	0.81%	21,351
Jan 20, 2026	59.70	61.97	59.70	60.26	60.04	-1.49%	43,148
Jan 19, 2026	59.15	61.34	59.09	61.17	60.94	3.68%	30,437
Jan 16, 2026	58.35	59.48	57.26	59.00	58.78	1.72%	62,913
Jan 15, 2026	59.00	59.62	57.58	58.00	57.79	-2.32%	77,222
Jan 14, 2026	59.58	60.74	59.00	59.38	59.16	0.03%	19,056
Jan 13, 2026	59.18	60.22	59.13	59.36	59.14	-0.05%	30,708
Jan 12, 2026	57.91	59.79	57.91	59.39	59.17	1.31%	40,163
Jan 9, 2026	59.37	59.37	58.24	58.62	58.40	-1.03%	17,255
Jan 8, 2026	57.41	59.65	56.98	59.23	59.01	3.17%	40,662
Jan 7, 2026	57.21	57.71	56.90	57.41	57.20	0.37%	15,377
Jan 6, 2026	56.94	57.58	56.86	57.20	56.99	-0.17%	22,778
Jan 5, 2026	56.74	57.94	56.56	57.30	57.09	1.74%	18,507
Jan 2, 2026	55.66	56.54	55.40	56.32	56.11	1.44%	14,681
Dec 31, 2025	55.07	55.90	54.98	55.52	55.32	0.89%	6,640
Dec 30, 2025	55.77	56.15	55.03	55.03	54.83	-1.70%	13,614
Dec 29, 2025	57.00	57.26	55.94	55.98	55.77	-1.79%	30,894
Dec 24, 2025	56.43	57.21	56.43	57.00	56.79	0.60%	9,342
Dec 23, 2025	56.55	56.91	56.00	56.66	56.45	0.71%	11,318
Dec 22, 2025	57.83	58.07	56.06	56.26	56.05	-2.02%	14,685
Dec 19, 2025	57.51	58.13	57.24	57.42	57.21	0.53%	14,358
Dec 18, 2025	57.33	57.63	56.60	57.12	56.91	0.79%	31,029
Dec 17, 2025	57.15	57.50	56.49	56.67	56.46	-1.01%	19,497
Dec 16, 2025	56.63	57.56	56.63	57.25	57.04	0.90%	13,352
Dec 15, 2025	58.97	58.97	56.55	56.74	56.53	-3.12%	33,244
Dec 12, 2025	59.87	59.90	58.26	58.57	58.35	-2.16%	27,734
Dec 11, 2025	60.74	60.77	59.27	59.86	59.64	-1.56%	54,995
Dec 10, 2025	59.37	61.10	59.26	60.81	60.59	2.43%	25,198
Dec 9, 2025	58.00	60.27	57.85	59.37	59.15	2.10%	65,536
Dec 8, 2025	58.05	58.43	57.65	58.15	57.66	0.64%	28,536
Dec 5, 2025	58.24	58.48	57.39	57.78	57.29	-0.16%	43,479
Dec 4, 2025	57.01	58.89	56.71	57.87	57.38	1.97%	51,892
Dec 3, 2025	56.03	57.11	56.00	56.75	56.27	0.80%	43,234
Dec 2, 2025	55.48	57.26	55.29	56.30	55.82	1.48%	138,382
Dec 1, 2025	54.00	55.64	53.50	55.48	55.01	2.53%	131,025
Nov 28, 2025	52.84	54.35	51.53	54.11	53.65	2.52%	57,035
Nov 27, 2025	52.00	53.88	51.75	52.78	52.33	1.77%	73,091
Nov 26, 2025	47.00	54.00	47.00	51.86	51.42	12.03%	210,347
Nov 25, 2025	46.10	47.06	46.10	46.29	45.90	-0.39%	34,889
Nov 24, 2025	46.36	46.50	45.66	46.47	46.08	1.31%	33,450
Nov 21, 2025	46.65	46.65	44.89	45.87	45.48	-2.03%	71,380
Nov 20, 2025	48.13	48.71	46.55	46.82	46.42	-3.60%	26,816
Nov 19, 2025	49.94	50.22	48.00	48.57	48.16	-2.70%	24,794
Nov 18, 2025	51.94	51.99	49.58	49.92	49.50	-3.61%	28,206
Nov 17, 2025	51.82	52.25	51.61	51.79	51.35	0.56%	23,073
Nov 14, 2025	52.31	52.52	51.50	51.50	51.06	-2.04%	41,916
Nov 13, 2025	52.56	53.00	52.30	52.57	52.12	-0.36%	28,632
Nov 12, 2025	52.95	52.95	52.22	52.76	52.31	-0.64%	13,044
Nov 11, 2025	49.00	53.23	49.00	53.10	52.65	9.24%	63,411
Nov 10, 2025	49.32	49.32	48.30	48.61	48.20	-0.69%	20,130
Nov 7, 2025	49.02	49.02	48.00	48.95	48.53	-0.22%	10,725
Nov 6, 2025	50.76	50.76	49.06	49.06	48.64	-3.56%	23,893
Nov 5, 2025	50.97	51.39	50.24	50.87	50.44	0.30%	39,329
Nov 4, 2025	50.82	50.82	50.20	50.72	50.29	-0.92%	10,531
Nov 3, 2025	50.49	51.19	50.10	51.19	50.76	1.37%	21,796
Oct 31, 2025	50.02	50.69	49.81	50.50	50.07	2.06%	17,661
Oct 30, 2025	49.06	49.78	49.06	49.48	49.06	0.84%	10,537
Oct 29, 2025	50.99	50.99	49.00	49.07	48.65	-2.85%	7,431
Oct 28, 2025	49.57	50.51	49.57	50.51	50.08	0.92%	16,407
Oct 27, 2025	50.25	50.25	50.00	50.05	49.63	0.24%	9,258
Oct 24, 2025	50.48	51.00	49.88	49.93	49.51	-1.13%	10,781
Oct 23, 2025	50.50	50.97	50.50	50.50	50.07	0.10%	15,946
Oct 22, 2025	50.49	50.49	49.75	50.45	50.02	-0.08%	11,206
Oct 21, 2025	50.06	50.49	49.85	50.49	50.06	1.69%	4,624
Oct 20, 2025	49.44	50.01	49.17	49.65	49.23	1.06%	11,675
Oct 17, 2025	50.04	50.04	49.06	49.13	48.71	-2.52%	19,668
Oct 16, 2025	51.42	51.70	49.90	50.40	49.97	-0.34%	20,483
Oct 15, 2025	53.09	53.51	50.57	50.57	50.14	-4.73%	29,083
Oct 14, 2025	51.70	53.74	51.70	53.08	52.63	2.73%	17,483