NYSE - Delayed Quote USD

Colombier Acquisition Corp. II (CLBR-UN)

10.50 -0.48 (-4.42%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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