Colombier Acquisition Cor...

10.65
-0.04 (-0.37%)
At close: Mar 28, 2025, 3:59 PM
10.65
0.00%
After-hours: Mar 28, 2025, 04:05 PM EDT

CLBR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 10.70 10.70 10.62 10.65 -0.04 -0.37% 132,541
Mar 27, 2025 10.74 10.74 10.67 10.69 0.00 0.00% 28,800
Mar 26, 2025 10.73 10.73 10.68 10.69 0.01 0.09% 88,700
Mar 25, 2025 10.71 10.79 10.68 10.68 -0.05 -0.47% 25,700
Mar 24, 2025 10.74 10.87 10.71 10.73 0.10 0.94% 611,648
Mar 21, 2025 10.61 10.67 10.61 10.63 0.01 0.09% 39,700
Mar 20, 2025 10.70 10.70 10.62 10.62 -0.05 -0.47% 55,000
Mar 19, 2025 10.74 10.75 10.65 10.67 -0.02 -0.19% 131,626
Mar 18, 2025 10.62 10.76 10.62 10.69 0.11 1.04% 285,400
Mar 17, 2025 10.58 10.62 10.57 10.58 0.00 0.00% 66,720
Mar 14, 2025 10.61 10.62 10.58 10.58 0.00 0.00% 101,833
Mar 13, 2025 10.59 10.60 10.57 10.58 -0.01 -0.09% 596,000
Mar 12, 2025 10.60 10.61 10.57 10.59 0.00 0.00% 111,841
Mar 11, 2025 10.57 10.60 10.54 10.59 0.04 0.38% 164,334
Mar 10, 2025 10.59 10.60 10.55 10.55 -0.05 -0.47% 279,544
Mar 7, 2025 10.56 10.62 10.56 10.60 0.01 0.09% 45,807
Mar 6, 2025 10.59 10.62 10.57 10.59 -0.01 -0.09% 97,400
Mar 5, 2025 10.62 10.62 10.57 10.60 0.01 0.09% 110,221
Mar 4, 2025 10.59 10.62 10.58 10.59 -0.03 -0.28% 165,000
Mar 3, 2025 10.61 10.69 10.59 10.62 -0.01 -0.09% 83,700
Feb 28, 2025 10.63 10.66 10.56 10.63 -0.03 -0.28% 277,800
Feb 27, 2025 10.68 10.68 10.62 10.66 0.02 0.19% 64,217
Feb 26, 2025 10.65 10.72 10.62 10.64 -0.04 -0.37% 115,732
Feb 25, 2025 10.76 10.76 10.64 10.68 -0.04 -0.37% 141,639
Feb 24, 2025 10.74 10.80 10.67 10.72 -0.03 -0.28% 112,743
Feb 21, 2025 10.74 10.78 10.74 10.75 0.00 0.00% 96,607
Feb 20, 2025 10.77 10.82 10.73 10.75 -0.02 -0.19% 43,815
Feb 19, 2025 10.76 10.83 10.76 10.77 -0.03 -0.28% 165,610
Feb 18, 2025 10.83 10.84 10.76 10.80 -0.03 -0.28% 88,262
Feb 14, 2025 10.82 10.85 10.80 10.83 -0.01 -0.09% 269,620
Feb 13, 2025 10.85 10.85 10.81 10.84 0.03 0.28% 481,500
Feb 12, 2025 10.85 10.85 10.80 10.81 -0.02 -0.18% 348,787
Feb 11, 2025 10.86 10.90 10.80 10.83 -0.03 -0.28% 546,331
Feb 10, 2025 10.95 10.95 10.82 10.86 -0.02 -0.18% 112,942
Feb 7, 2025 10.99 10.99 10.87 10.88 -0.03 -0.27% 82,000
Feb 6, 2025 10.90 10.99 10.87 10.91 0.08 0.74% 211,820
Feb 5, 2025 10.84 10.88 10.80 10.83 0.01 0.09% 82,930
Feb 4, 2025 10.85 10.88 10.80 10.82 0.02 0.19% 38,728
Feb 3, 2025 10.89 10.91 10.80 10.80 -0.10 -0.92% 126,900
Jan 31, 2025 10.89 10.92 10.80 10.90 -0.02 -0.18% 66,600
Jan 30, 2025 10.85 10.92 10.85 10.92 0.08 0.74% 81,500
Jan 29, 2025 10.96 10.96 10.82 10.84 -0.08 -0.73% 75,936
Jan 28, 2025 10.91 10.96 10.86 10.92 -0.04 -0.36% 233,024
Jan 27, 2025 10.99 10.99 10.80 10.96 0.06 0.55% 148,600
Jan 24, 2025 11.01 11.03 10.86 10.90 -0.08 -0.73% 183,400
Jan 23, 2025 11.25 11.27 10.95 10.98 0.04 0.37% 203,135
Jan 22, 2025 11.12 11.15 10.91 10.94 -0.19 -1.71% 222,500
Jan 21, 2025 11.15 11.37 11.05 11.13 0.03 0.27% 429,300
Jan 17, 2025 11.19 11.25 11.05 11.10 -0.02 -0.18% 401,234
Jan 16, 2025 10.91 11.28 10.85 11.12 0.27 2.49% 1,116,200