Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.69	72.56	69.60	72.49	72.49	4.08%	48,798
Apr 27, 2026	70.05	71.76	68.98	69.65	69.65	-0.21%	65,946
Apr 24, 2026	70.17	70.36	68.47	69.80	69.80	-0.60%	37,575
Apr 23, 2026	73.22	73.32	69.70	70.22	70.22	-4.25%	23,705
Apr 22, 2026	72.13	73.75	72.13	73.34	73.34	2.86%	32,219
Apr 21, 2026	71.82	71.92	70.52	71.30	71.30	-0.46%	29,617
Apr 20, 2026	72.66	73.23	70.50	71.63	71.63	-1.40%	17,716
Apr 17, 2026	73.20	74.55	72.55	72.65	72.65	-0.68%	13,547
Apr 16, 2026	74.35	75.12	72.87	73.15	73.15	-1.14%	12,108
Apr 15, 2026	73.74	74.69	72.63	73.99	73.99	0.34%	27,300
Apr 14, 2026	73.08	74.51	72.80	73.74	73.74	1.29%	31,843
Apr 13, 2026	69.65	73.45	69.65	72.80	72.80	3.19%	26,376
Apr 10, 2026	72.00	72.30	70.12	70.55	70.55	-1.48%	15,799
Apr 9, 2026	73.51	73.66	71.15	71.61	71.61	-2.65%	29,654
Apr 8, 2026	73.17	74.02	72.27	73.56	73.56	2.04%	25,628
Apr 7, 2026	73.58	73.58	70.92	72.09	72.09	-2.10%	14,859
Apr 6, 2026	73.11	73.68	72.13	73.64	73.64	0.64%	31,925
Apr 2, 2026	72.79	73.32	70.47	73.17	73.17	-	22,926
Apr 1, 2026	73.08	73.33	72.76	73.17	73.17	0.25%	12,352
Mar 31, 2026	70.78	73.35	70.78	72.99	72.99	3.69%	29,378
Mar 30, 2026	70.23	70.79	69.40	70.39	70.39	-0.27%	36,402
Mar 27, 2026	73.33	73.46	70.58	70.58	70.58	-4.25%	26,804
Mar 26, 2026	73.16	74.28	73.01	73.71	73.71	-0.20%	28,795
Mar 25, 2026	73.91	74.91	73.50	73.86	73.86	-0.35%	54,848
Mar 24, 2026	75.29	76.25	72.92	74.12	74.12	-3.01%	75,141
Mar 23, 2026	76.40	77.50	76.06	76.42	76.42	0.65%	32,941
Mar 20, 2026	76.76	77.70	75.54	75.93	75.93	-0.95%	55,210
Mar 19, 2026	76.53	77.93	75.87	76.66	76.66	-0.96%	17,621
Mar 18, 2026	78.52	78.52	77.26	77.40	77.40	-1.34%	14,715
Mar 17, 2026	79.10	80.20	77.89	78.45	78.45	-0.93%	18,693
Mar 16, 2026	77.28	80.37	77.04	79.19	79.19	2.52%	29,446
Mar 13, 2026	78.04	78.71	75.46	77.24	77.24	-1.86%	52,773
Mar 12, 2026	81.24	81.24	77.65	78.70	78.70	-3.23%	118,726
Mar 11, 2026	81.95	81.95	80.68	81.33	81.33	-0.53%	23,633
Mar 10, 2026	83.57	83.57	80.86	81.76	81.76	-0.26%	43,455
Mar 9, 2026	81.37	82.02	79.48	81.97	81.97	-1.64%	41,533
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