Cytocom Inc. (CBLI)
NASDAQ: CBLI
· Real-Time Price · USD
3.17
-0.25 (-7.31%)
At close: Sep 01, 2021, 6:00 AM
CBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2021 | 3.44 | 3.52 | 3.11 | 3.17 | 3.17 | -7.31% | 116,483 |
| Aug 30, 2021 | 3.41 | 3.50 | 3.41 | 3.42 | 3.42 | -0.29% | 25,841 |
| Aug 27, 2021 | 3.49 | 3.55 | 3.40 | 3.43 | 3.43 | -1.44% | 32,564 |
| Aug 26, 2021 | 3.21 | 3.54 | 3.20 | 3.48 | 3.48 | 8.75% | 51,287 |
| Aug 25, 2021 | 3.44 | 3.50 | 3.19 | 3.20 | 3.20 | -7.25% | 84,821 |
| Aug 24, 2021 | 3.73 | 3.73 | 3.45 | 3.45 | 3.45 | -8.49% | 92,930 |
| Aug 23, 2021 | 3.37 | 3.77 | 3.32 | 3.77 | 3.77 | 5.31% | 74,854 |
| Aug 20, 2021 | 3.07 | 3.66 | 3.00 | 3.58 | 3.58 | 15.48% | 114,896 |
| Aug 19, 2021 | 3.15 | 3.15 | 2.96 | 3.10 | 3.10 | -0.32% | 64,929 |
| Aug 18, 2021 | 3.12 | 3.20 | 3.00 | 3.11 | 3.11 | 0.00% | 40,238 |
| Aug 17, 2021 | 2.80 | 3.27 | 2.74 | 3.11 | 3.11 | 13.50% | 268,097 |
| Aug 16, 2021 | 2.95 | 2.96 | 2.70 | 2.74 | 2.74 | -7.74% | 144,686 |
| Aug 13, 2021 | 3.20 | 3.20 | 2.92 | 2.97 | 2.97 | -9.17% | 236,544 |
| Aug 12, 2021 | 3.45 | 3.45 | 3.25 | 3.27 | 3.27 | -4.39% | 260,424 |
| Aug 11, 2021 | 3.66 | 3.66 | 3.13 | 3.42 | 3.42 | -7.82% | 254,788 |
| Aug 10, 2021 | 3.85 | 3.88 | 3.58 | 3.71 | 3.71 | -5.12% | 83,160 |
| Aug 9, 2021 | 3.71 | 3.99 | 3.50 | 3.91 | 3.91 | 1.03% | 110,863 |
| Aug 6, 2021 | 3.67 | 3.90 | 3.61 | 3.87 | 3.87 | 6.61% | 92,882 |
| Aug 5, 2021 | 3.38 | 3.65 | 3.34 | 3.63 | 3.63 | 6.14% | 151,051 |
| Aug 4, 2021 | 3.58 | 3.65 | 3.35 | 3.42 | 3.42 | -3.93% | 186,467 |