Colombier Acquisition Corp. II (CLBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:12PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 700 |
| 22 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 9,600 |
| 19 Apr 2024 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 6,600 |
| 18 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,300 |
| 17 Apr 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 800 |
| 16 Apr 2024 | 10.35 | 10.35 | 10.33 | 10.34 | 10.34 | 2,700 |
| 15 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 900 |
| 12 Apr 2024 | 10.38 | 10.38 | 10.34 | 10.34 | 10.34 | 7,900 |
| 11 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 900 |
| 10 Apr 2024 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | 13,400 |
| 09 Apr 2024 | 10.33 | 10.35 | 10.31 | 10.33 | 10.33 | 150,400 |
| 08 Apr 2024 | 10.29 | 10.38 | 10.29 | 10.37 | 10.37 | 6,400 |
| 05 Apr 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 1,800 |
| 04 Apr 2024 | 10.31 | 10.38 | 10.29 | 10.38 | 10.38 | 53,100 |
| 03 Apr 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 12,400 |
| 02 Apr 2024 | 10.30 | 10.30 | 10.27 | 10.29 | 10.29 | 5,100 |
| 01 Apr 2024 | 10.30 | 10.30 | 10.27 | 10.30 | 10.30 | 8,500 |
| 28 Mar 2024 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 1,100 |
| 27 Mar 2024 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 8,500 |
| 26 Mar 2024 | 10.25 | 10.30 | 10.23 | 10.27 | 10.27 | 56,000 |
| 25 Mar 2024 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | 2,100 |
| 22 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 21 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 13,000 |
| 20 Mar 2024 | 10.26 | 10.38 | 10.26 | 10.30 | 10.30 | 1,300 |
| 19 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
| 18 Mar 2024 | 10.34 | 10.35 | 10.22 | 10.25 | 10.25 | 6,000 |
| 15 Mar 2024 | 10.24 | 10.29 | 10.24 | 10.29 | 10.29 | 300 |
| 14 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| 13 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 16,600 |
| 12 Mar 2024 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 22,600 |
| 11 Mar 2024 | 10.44 | 10.44 | 10.29 | 10.29 | 10.29 | 700 |
| 08 Mar 2024 | 10.29 | 10.29 | 10.21 | 10.29 | 10.29 | 3,900 |
| 07 Mar 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 2,200 |
| 06 Mar 2024 | 10.27 | 10.29 | 10.24 | 10.28 | 10.28 | 32,000 |
| 05 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 04 Mar 2024 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 102,100 |
| 01 Mar 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 2,200 |
| 29 Feb 2024 | 10.21 | 10.30 | 10.19 | 10.19 | 10.19 | 22,600 |
| 28 Feb 2024 | 10.40 | 10.40 | 10.19 | 10.22 | 10.22 | 27,800 |
| 27 Feb 2024 | 10.48 | 10.48 | 10.20 | 10.24 | 10.24 | 69,900 |
| 26 Feb 2024 | 10.24 | 10.24 | 10.20 | 10.21 | 10.21 | 6,700 |
| 23 Feb 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 122,400 |
| 22 Feb 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 12,900 |
| 21 Feb 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 18,000 |
| 20 Feb 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 31,000 |
| 16 Feb 2024 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 81,500 |
| 15 Feb 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 105,200 |
| 14 Feb 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 10.15 | 6,100 |
| 13 Feb 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 98,900 |
| 12 Feb 2024 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | 130,700 |
| 09 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 10,100 |
| 08 Feb 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 405,700 |
| 07 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 5,700 |
| 06 Feb 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 12,500 |
| 05 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 56,900 |
| 02 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 30,700 |
| 01 Feb 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 3,900 |
| 31 Jan 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 32,500 |
| 30 Jan 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 258,700 |
| 29 Jan 2024 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 120,400 |
| 26 Jan 2024 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | 18,700 |
| 25 Jan 2024 | 10.13 | 10.15 | 10.11 | 10.13 | 10.13 | 291,400 |
| 24 Jan 2024 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | 443,000 |
| 23 Jan 2024 | 10.09 | 10.12 | 10.08 | 10.11 | 10.11 | 175,100 |
| 22 Jan 2024 | 10.07 | 10.11 | 10.06 | 10.10 | 10.10 | 222,400 |
| 19 Jan 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 160,900 |
| 18 Jan 2024 | 9.16 | 10.07 | 9.16 | 10.06 | 10.06 | 335,300 |
| 17 Jan 2024 | 10.10 | 10.10 | 10.05 | 10.07 | 10.07 | 255,300 |
| 16 Jan 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 12,500 |
| 12 Jan 2024 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 400 |
| 11 Jan 2024 | 10.20 | 10.20 | 10.07 | 10.08 | 10.08 | 45,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.