NYSE - Delayed Quote • USD
Colombier Acquisition Corp. II (CLBR-UN)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 175 |
Apr 18, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 541 |
Apr 9, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 102 |
Apr 4, 2024 | 10.46 | 10.58 | 10.45 | 10.58 | 10.58 | 3,354 |
Apr 3, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 108 |
Mar 27, 2024 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 1,092 |
Mar 22, 2024 | 10.84 | 10.84 | 10.52 | 10.52 | 10.52 | 536 |
Mar 21, 2024 | 11.02 | 11.02 | 10.69 | 10.70 | 10.70 | 1,117 |
Mar 20, 2024 | 10.93 | 10.99 | 10.60 | 10.60 | 10.60 | 781 |
Mar 19, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 100 |
Mar 18, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 101 |
Mar 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 745 |
Mar 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 102 |
Mar 1, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 396 |
Feb 27, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 300 |
Feb 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 744 |
Feb 23, 2024 | 10.50 | 10.56 | 10.48 | 10.48 | 10.48 | 1,918 |
Feb 22, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 326 |
Feb 21, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 334 |
Feb 20, 2024 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | 2,000 |
Feb 16, 2024 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 33,613 |
Feb 15, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 5,000 |
Feb 14, 2024 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | 73,494 |
Feb 13, 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 3,815 |
Feb 12, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 3,606 |
Feb 9, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4,746 |
Feb 7, 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 3,380 |
Feb 6, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 680 |
Feb 5, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1,080 |
Feb 2, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5,603 |
Feb 1, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 25,037 |
Jan 31, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 5,041 |
Jan 30, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 426 |
Jan 29, 2024 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | 27,451 |
Jan 26, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2,181 |
Jan 25, 2024 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 2,076 |
Jan 24, 2024 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | 5,639 |
Jan 23, 2024 | 10.18 | 10.25 | 10.16 | 10.22 | 10.22 | 13,052 |
Jan 22, 2024 | 10.18 | 10.23 | 10.14 | 10.22 | 10.22 | 51,730 |
Jan 19, 2024 | 10.17 | 10.17 | 10.15 | 10.17 | 10.17 | 898 |
Jan 18, 2024 | 10.17 | 10.17 | 10.15 | 10.17 | 10.17 | 8,106 |
Jan 17, 2024 | 10.16 | 10.17 | 10.15 | 10.16 | 10.16 | 30,077 |
Jan 16, 2024 | 10.16 | 10.16 | 10.13 | 10.15 | 10.15 | 40,510 |
Jan 12, 2024 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 5,737 |
Jan 11, 2024 | 10.17 | 10.17 | 10.12 | 10.15 | 10.15 | 158,847 |
Jan 10, 2024 | 10.20 | 10.20 | 10.16 | 10.20 | 10.20 | 746,980 |
Jan 9, 2024 | 10.15 | 10.30 | 10.15 | 10.21 | 10.21 | 6,078 |
Jan 8, 2024 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 4,275 |
Jan 5, 2024 | 10.56 | 10.56 | 10.20 | 10.20 | 10.20 | 3,182 |
Jan 4, 2024 | 10.11 | 10.20 | 10.07 | 10.20 | 10.20 | 41,404 |
Jan 3, 2024 | 10.10 | 10.73 | 10.10 | 10.21 | 10.21 | 13,468 |
Jan 2, 2024 | 10.08 | 10.33 | 10.08 | 10.15 | 10.15 | 86,591 |
Dec 29, 2023 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | 15,142 |
Dec 28, 2023 | 10.08 | 10.11 | 10.08 | 10.08 | 10.08 | 66,960 |
Dec 27, 2023 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 3,400 |
Dec 21, 2023 | 10.10 | 10.11 | 10.08 | 10.11 | 10.11 | 18,696 |
Dec 20, 2023 | 10.09 | 10.11 | 10.08 | 10.10 | 10.10 | 15,415 |
Dec 19, 2023 | 10.09 | 10.15 | 10.03 | 10.03 | 10.03 | 23,708 |
Dec 18, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,214 |
Dec 15, 2023 | 10.11 | 10.25 | 10.09 | 10.10 | 10.10 | 25,867 |
Dec 14, 2023 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | 1,486 |
Dec 13, 2023 | 10.28 | 10.28 | 10.15 | 10.15 | 10.15 | 200 |
Dec 12, 2023 | 10.13 | 10.15 | 10.09 | 10.13 | 10.13 | 1,032,694 |
Dec 11, 2023 | 10.05 | 10.21 | 10.04 | 10.10 | 10.10 | 34,608 |
Dec 8, 2023 | 10.08 | 10.08 | 10.04 | 10.06 | 10.06 | 122,239 |
Dec 7, 2023 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | 240,283 |
Dec 6, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 1,331 |
Dec 5, 2023 | 10.17 | 10.17 | 10.01 | 10.01 | 10.01 | 8,716 |
Dec 4, 2023 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 180,913 |
Dec 1, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 25,104 |
Nov 30, 2023 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 32,989 |
Nov 29, 2023 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 626,206 |
Nov 28, 2023 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 837,521 |
Nov 27, 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 73,185 |
Nov 24, 2023 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | 112,558 |
Nov 22, 2023 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | 1,192,046 |
Nov 21, 2023 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 9,489,588 |