Colombier Acquisition Cor... (CLBR)
NYSE: CLBR
· Real-Time Price · USD
17.24
0.28 (1.65%)
At close: Jul 15, 2025, 3:59 PM
CLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 16.09 | 18.00 | 15.25 | 17.24 | 17.24 | 1.65% | 5,019,441 |
| Jul 14, 2025 | 17.54 | 17.84 | 16.20 | 16.96 | 16.96 | -1.51% | 2,242,900 |
| Jul 11, 2025 | 16.70 | 18.45 | 16.17 | 17.22 | 17.22 | 7.29% | 4,255,247 |
| Jul 10, 2025 | 15.37 | 16.46 | 15.14 | 16.05 | 16.05 | 5.38% | 1,907,336 |
| Jul 9, 2025 | 16.04 | 16.16 | 14.90 | 15.23 | 15.23 | -5.52% | 1,332,233 |
| Jul 8, 2025 | 16.66 | 17.43 | 15.75 | 16.12 | 16.12 | -3.88% | 2,496,000 |
| Jul 7, 2025 | 16.25 | 17.35 | 14.86 | 16.77 | 16.77 | 6.01% | 2,951,935 |
| Jul 3, 2025 | 15.16 | 16.10 | 14.90 | 15.82 | 15.82 | 5.82% | 1,028,100 |
| Jul 2, 2025 | 15.25 | 15.40 | 14.77 | 14.95 | 14.95 | -1.90% | 688,200 |
| Jul 1, 2025 | 15.43 | 15.46 | 15.07 | 15.24 | 15.24 | -1.42% | 500,305 |
| Jun 30, 2025 | 15.00 | 16.27 | 14.66 | 15.46 | 15.46 | 5.46% | 1,597,000 |
| Jun 27, 2025 | 13.90 | 14.75 | 13.85 | 14.66 | 14.66 | 7.79% | 1,487,922 |
| Jun 26, 2025 | 13.05 | 13.90 | 12.89 | 13.60 | 13.60 | 4.06% | 1,322,410 |
| Jun 25, 2025 | 14.46 | 14.77 | 12.90 | 13.07 | 13.07 | -8.41% | 2,107,223 |
| Jun 24, 2025 | 14.70 | 14.95 | 14.00 | 14.27 | 14.27 | -1.59% | 927,106 |
| Jun 23, 2025 | 15.70 | 15.99 | 14.25 | 14.50 | 14.50 | -12.01% | 2,195,332 |
| Jun 20, 2025 | 16.80 | 17.20 | 16.25 | 16.48 | 16.48 | 1.85% | 1,351,800 |
| Jun 18, 2025 | 16.05 | 16.25 | 15.56 | 16.18 | 16.18 | 1.12% | 559,844 |
| Jun 17, 2025 | 16.10 | 16.31 | 15.61 | 16.00 | 16.00 | 3.83% | 852,900 |
| Jun 16, 2025 | 15.14 | 15.60 | 14.93 | 15.41 | 15.41 | 3.70% | 609,718 |