Colombier Acquisition Corp II Wts [Clbr.U] (NY: CLB-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2024 | 10.50 | 0 | -0.13(-1.26%) | |||
| May 21, 2024 | 10.63 | 21 | +0.09(+0.85%) | |||
| May 17, 2024 | 10.54 | 0 | +0.04(+0.43%) | |||
| May 15, 2024 | 10.50 | 11 | -0.03(-0.25%) | |||
| May 14, 2024 | 10.50 | 10.53 | 10.50 | 10.53 | 4,412 | +0.00(+0.00%) |
| May 13, 2024 | 10.50 | 10.53 | 10.50 | 10.53 | 4,199 | -0.37(-3.43%) |
| May 06, 2024 | 10.90 | 0 | +0.40(+3.81%) | |||
| Apr 30, 2024 | 10.50 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
| Apr 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 175 | -0.48(-4.42%) |
| Apr 18, 2024 | 10.98 | 11 | +0.54(+5.12%) | |||
| Apr 09, 2024 | 10.45 | 20 | -0.13(-1.19%) | |||
| Apr 04, 2024 | 10.58 | 1 | +0.10(+0.92%) | |||
| Apr 03, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 108 | +0.05(+0.48%) |
| Mar 27, 2024 | 10.43 | 4 | -0.09(-0.86%) | |||
| Mar 22, 2024 | 10.52 | 2 | -0.18(-1.68%) | |||
| Mar 21, 2024 | 11.02 | 11.03 | 10.69 | 10.70 | 1,117 | +0.10(+0.94%) |
| Mar 20, 2024 | 10.93 | 10.99 | 10.60 | 10.60 | 781 | +0.18(+1.73%) |
| Mar 19, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 100 | +0.03(+0.29%) |
| Mar 18, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 101 | -0.01(-0.10%) |
| Mar 08, 2024 | 10.40 | 0 | -0.10(-0.95%) | |||
| Mar 04, 2024 | 10.50 | 1 | -0.05(-0.47%) | |||
| Mar 01, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 396 | +0.20(+1.93%) |
| Feb 27, 2024 | 10.35 | 6 | -0.04(-0.43%) | |||
| Feb 26, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 744 | -0.09(-0.81%) |
| Feb 23, 2024 | 10.50 | 10.56 | 10.48 | 10.48 | 1,918 | +0.19(+1.85%) |
| Feb 22, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 326 | +0.01(+0.11%) |
| Feb 21, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 334 | -0.03(-0.31%) |
| Feb 20, 2024 | 10.35 | 10.35 | 10.31 | 10.31 | 2,000 | +0.04(+0.39%) |
| Feb 16, 2024 | 10.27 | 10.29 | 10.27 | 10.27 | 33,613 | +0.00(+0.00%) |
| Feb 15, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 5,000 | +0.02(+0.19%) |
| Feb 14, 2024 | 10.25 | 10.25 | 10.23 | 10.25 | 73,494 | +0.00(+0.02%) |
| Feb 13, 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 3,815 | +0.01(+0.08%) |
| Feb 12, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 3,606 | +0.00(+0.00%) |
| Feb 09, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 4,746 | +0.00(+0.00%) |
| Feb 07, 2024 | 10.24 | 1 | -0.01(-0.10%) | |||
| Feb 06, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 680 | +0.01(+0.10%) |
| Feb 05, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 1,080 | -0.01(-0.10%) |
| Feb 02, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 5,603 | +0.00(+0.00%) |
| Feb 01, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 25,037 | +0.01(+0.10%) |
| Jan 31, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 5,041 | -0.02(-0.19%) |
| Jan 30, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 426 | +0.01(+0.10%) |
| Jan 29, 2024 | 10.25 | 10.26 | 10.24 | 10.25 | 27,451 | +0.04(+0.39%) |
| Jan 26, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 2,181 | +0.00(+0.00%) |
| Jan 25, 2024 | 10.22 | 10.22 | 10.21 | 10.21 | 2,076 | +0.01(+0.10%) |
| Jan 24, 2024 | 10.23 | 10.23 | 10.20 | 10.20 | 5,639 | -0.02(-0.20%) |
| Jan 23, 2024 | 10.18 | 10.25 | 10.16 | 10.22 | 13,052 | +0.00(+0.00%) |
| Jan 22, 2024 | 10.18 | 10.23 | 10.14 | 10.22 | 51,730 | +0.05(+0.49%) |
| Jan 19, 2024 | 10.17 | 10.17 | 10.15 | 10.17 | 898 | +0.00(+0.00%) |
| Jan 18, 2024 | 10.17 | 10.17 | 10.15 | 10.17 | 8,106 | +0.01(+0.05%) |
| Jan 17, 2024 | 10.16 | 10.17 | 10.15 | 10.16 | 30,077 | +0.02(+0.20%) |
| Jan 16, 2024 | 10.16 | 10.16 | 10.13 | 10.14 | 40,510 | -0.02(-0.15%) |
| Jan 12, 2024 | 10.15 | 10.16 | 10.15 | 10.16 | 5,737 | +0.01(+0.10%) |
| Jan 11, 2024 | 10.17 | 10.17 | 10.12 | 10.15 | 158,847 | -0.05(-0.49%) |
| Jan 10, 2024 | 10.20 | 10.20 | 10.16 | 10.20 | 746,980 | -0.01(-0.10%) |
| Jan 09, 2024 | 10.15 | 10.30 | 10.15 | 10.21 | 6,078 | +0.01(+0.10%) |
| Jan 08, 2024 | 10.20 | 10.20 | 10.15 | 10.20 | 4,275 | +0.00(+0.00%) |
| Jan 05, 2024 | 10.56 | 10.56 | 10.20 | 10.20 | 3,182 | +0.00(+0.00%) |
| Jan 04, 2024 | 10.11 | 10.20 | 10.07 | 10.20 | 41,404 | -0.01(-0.10%) |
| Jan 03, 2024 | 10.10 | 10.73 | 10.10 | 10.21 | 13,468 | +0.06(+0.59%) |
| Jan 02, 2024 | 10.08 | 10.33 | 10.08 | 10.15 | 86,591 | +0.07(+0.69%) |
| Dec 29, 2023 | 10.08 | 10.09 | 10.08 | 10.08 | 15,142 | +0.00(+0.00%) |
| Dec 28, 2023 | 10.08 | 10.11 | 10.08 | 10.08 | 66,960 | -0.05(-0.49%) |
| Dec 27, 2023 | 10.11 | 10.13 | 10.11 | 10.13 | 3,400 | +0.02(+0.20%) |
| Dec 21, 2023 | 10.11 | 93 | +0.01(+0.10%) | |||
| Dec 20, 2023 | 10.09 | 10.11 | 10.08 | 10.10 | 15,415 | +0.07(+0.70%) |
| Dec 19, 2023 | 10.09 | 10.15 | 10.03 | 10.03 | 23,708 | -0.07(-0.69%) |
| Dec 18, 2023 | 10.10 | 10.11 | 10.10 | 10.10 | 1,214 | +0.00(+0.00%) |
| Dec 15, 2023 | 10.11 | 10.25 | 10.09 | 10.10 | 25,867 | -0.01(-0.10%) |
| Dec 14, 2023 | 10.13 | 10.13 | 10.11 | 10.11 | 1,486 | -0.04(-0.39%) |
| Dec 13, 2023 | 10.29 | 10.29 | 10.15 | 10.15 | 200 | +0.03(+0.25%) |
| Dec 12, 2023 | 10.13 | 10.15 | 10.09 | 10.12 | 1,032,694 | +0.03(+0.25%) |
| Dec 11, 2023 | 10.05 | 10.21 | 10.04 | 10.10 | 34,608 | +0.04(+0.40%) |
| Dec 08, 2023 | 10.08 | 10.08 | 10.04 | 10.06 | 122,239 | +0.03(+0.25%) |
| Dec 07, 2023 | 10.01 | 10.04 | 10.01 | 10.04 | 240,283 | +0.02(+0.15%) |
| Dec 06, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 1,331 | +0.01(+0.10%) |
| Dec 05, 2023 | 10.17 | 10.17 | 10.01 | 10.01 | 8,716 | -0.01(-0.05%) |
| Dec 04, 2023 | 10.02 | 10.02 | 10.01 | 10.02 | 180,913 | +0.01(+0.05%) |
| Dec 01, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 25,104 | +0.00(+0.00%) |
| Nov 30, 2023 | 10.02 | 10.02 | 10.01 | 10.01 | 32,989 | -0.01(-0.05%) |
| Nov 29, 2023 | 10.01 | 10.02 | 10.00 | 10.02 | 626,206 | +0.01(+0.05%) |
| Nov 28, 2023 | 10.00 | 10.02 | 10.00 | 10.01 | 837,521 | +0.00(+0.00%) |
| Nov 27, 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 73,185 | +0.02(+0.20%) |
| Nov 24, 2023 | 10.00 | 10.01 | 9.990 | 9.990 | 112,558 | -0.00(-0.05%) |
| Nov 22, 2023 | 9.990 | 10.01 | 9.990 | 9.995 | 1,192,046 | +0.00(+0.05%) |
| Nov 21, 2023 | 10.01 | 10.01 | 9.990 | 9.990 | 9,489,589 | -5.35(-34.88%) |
| Jul 19, 2023 | 15.34 | 0 | +4.97(+47.93%) | |||
| Jul 18, 2023 | 11.25 | 14.67 | 10.37 | 10.37 | 4,341 | -0.34(-3.17%) |
| Jul 17, 2023 | 10.40 | 10.71 | 10.40 | 10.71 | 825 | +0.99(+10.19%) |
| Jul 14, 2023 | 10.50 | 11.16 | 9.720 | 9.720 | 670 | -1.33(-12.04%) |
| Jul 13, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 501 | +0.50(+4.74%) |
| Jul 12, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 237 | +0.00(+0.00%) |
| Jul 11, 2023 | 11.26 | 11.26 | 10.54 | 10.55 | 1,336 | -0.21(-1.95%) |
| Jul 05, 2023 | 10.76 | 9 | +0.00(+0.00%) | |||
| Jun 13, 2023 | 10.76 | 0 | +0.35(+3.36%) | |||
| Jun 08, 2023 | 10.41 | 2 | +0.12(+1.17%) | |||
| Jun 07, 2023 | 10.28 | 10.29 | 10.23 | 10.29 | 3,751 | +0.06(+0.59%) |
| Jun 06, 2023 | 10.28 | 10.28 | 10.23 | 10.23 | 1,900 | +0.02(+0.20%) |
| Jun 05, 2023 | 10.23 | 10.30 | 10.21 | 10.21 | 2,200 | +0.00(+0.00%) |
| Jun 02, 2023 | 10.21 | 10.21 | 10.20 | 10.21 | 8,118 | -0.01(-0.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
