Colombier Acquisition Corp. II (CLBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 105 |
| May 02, 2024 | 10.33 | 10.37 | 10.33 | 10.35 | 10.35 | 5,400 |
| May 01, 2024 | 10.35 | 10.35 | 10.33 | 10.34 | 10.34 | 16,600 |
| Apr 30, 2024 | 10.38 | 10.38 | 10.33 | 10.35 | 10.35 | 584,700 |
| Apr 29, 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 17,700 |
| Apr 26, 2024 | 10.38 | 10.38 | 10.35 | 10.37 | 10.37 | 317,000 |
| Apr 25, 2024 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | 6,900 |
| Apr 24, 2024 | 10.38 | 10.38 | 10.33 | 10.33 | 10.33 | 8,500 |
| Apr 23, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 700 |
| Apr 22, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 9,600 |
| Apr 19, 2024 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 6,600 |
| Apr 18, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,300 |
| Apr 17, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 800 |
| Apr 16, 2024 | 10.35 | 10.35 | 10.33 | 10.34 | 10.34 | 2,700 |
| Apr 15, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 900 |
| Apr 12, 2024 | 10.38 | 10.38 | 10.34 | 10.34 | 10.34 | 7,900 |
| Apr 11, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 900 |
| Apr 10, 2024 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | 13,400 |
| Apr 09, 2024 | 10.33 | 10.35 | 10.31 | 10.33 | 10.33 | 150,400 |
| Apr 08, 2024 | 10.29 | 10.38 | 10.29 | 10.37 | 10.37 | 6,400 |
| Apr 05, 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 1,800 |
| Apr 04, 2024 | 10.31 | 10.38 | 10.29 | 10.38 | 10.38 | 53,100 |
| Apr 03, 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 12,400 |
| Apr 02, 2024 | 10.30 | 10.30 | 10.27 | 10.29 | 10.29 | 5,100 |
| Apr 01, 2024 | 10.30 | 10.30 | 10.27 | 10.30 | 10.30 | 8,500 |
| Mar 28, 2024 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 1,100 |
| Mar 27, 2024 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 8,500 |
| Mar 26, 2024 | 10.25 | 10.30 | 10.23 | 10.27 | 10.27 | 56,000 |
| Mar 25, 2024 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | 2,100 |
| Mar 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 21, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 13,000 |
| Mar 20, 2024 | 10.26 | 10.38 | 10.26 | 10.30 | 10.30 | 1,300 |
| Mar 19, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
| Mar 18, 2024 | 10.34 | 10.35 | 10.22 | 10.25 | 10.25 | 6,000 |
| Mar 15, 2024 | 10.24 | 10.29 | 10.24 | 10.29 | 10.29 | 300 |
| Mar 14, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Mar 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 16,600 |
| Mar 12, 2024 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 22,600 |
| Mar 11, 2024 | 10.44 | 10.44 | 10.29 | 10.29 | 10.29 | 700 |
| Mar 08, 2024 | 10.29 | 10.29 | 10.21 | 10.29 | 10.29 | 3,900 |
| Mar 07, 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 2,200 |
| Mar 06, 2024 | 10.27 | 10.29 | 10.24 | 10.28 | 10.28 | 32,000 |
| Mar 05, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 04, 2024 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 102,100 |
| Mar 01, 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 2,200 |
| Feb 29, 2024 | 10.21 | 10.30 | 10.19 | 10.19 | 10.19 | 22,600 |
| Feb 28, 2024 | 10.40 | 10.40 | 10.19 | 10.22 | 10.22 | 27,800 |
| Feb 27, 2024 | 10.48 | 10.48 | 10.20 | 10.24 | 10.24 | 69,900 |
| Feb 26, 2024 | 10.24 | 10.24 | 10.20 | 10.21 | 10.21 | 6,700 |
| Feb 23, 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 122,400 |
| Feb 22, 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 12,900 |
| Feb 21, 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 18,000 |
| Feb 20, 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 31,000 |
| Feb 16, 2024 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 81,500 |
| Feb 15, 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 105,200 |
| Feb 14, 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 10.15 | 6,100 |
| Feb 13, 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 98,900 |
| Feb 12, 2024 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | 130,700 |
| Feb 09, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 10,100 |
| Feb 08, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 405,700 |
| Feb 07, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 5,700 |
| Feb 06, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 12,500 |
| Feb 05, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 56,900 |
| Feb 02, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 30,700 |
| Feb 01, 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 3,900 |
| Jan 31, 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 32,500 |
| Jan 30, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 258,700 |
| Jan 29, 2024 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 120,400 |
| Jan 26, 2024 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | 18,700 |
| Jan 25, 2024 | 10.13 | 10.15 | 10.11 | 10.13 | 10.13 | 291,400 |
| Jan 24, 2024 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | 443,000 |
| Jan 23, 2024 | 10.09 | 10.12 | 10.08 | 10.11 | 10.11 | 175,100 |
| Jan 22, 2024 | 10.07 | 10.11 | 10.06 | 10.10 | 10.10 | 222,400 |
| Jan 19, 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 160,900 |
| Jan 18, 2024 | 9.16 | 10.07 | 9.16 | 10.06 | 10.06 | 335,300 |
| Jan 17, 2024 | 10.10 | 10.10 | 10.05 | 10.07 | 10.07 | 255,300 |
| Jan 16, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 12,500 |
| Jan 12, 2024 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 400 |
| Jan 11, 2024 | 10.20 | 10.20 | 10.07 | 10.08 | 10.08 | 45,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.