Canada Markets close in 1 hr 20 mins

Caladrius Biosciences, Inc. (CLBS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9090+0.0239 (+2.70%)
As of 02:36PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 20210.88010.90400.81500.90900.9090198,987
Dec. 06, 20210.83000.89000.83000.89000.8900256,200
Dec. 03, 20210.88000.90000.82000.84000.8400521,200
Dec. 02, 20210.90000.92000.87000.91000.9100377,700
Dec. 01, 20210.94000.96000.89000.90000.9000427,500
Nov. 30, 20210.94000.94000.91000.94000.9400291,000
Nov. 29, 20210.96000.97000.93000.94000.9400438,900
Nov. 26, 20210.95000.99000.92000.98000.9800263,600
Nov. 24, 20210.95000.99000.94000.98000.9800288,300
Nov. 23, 20210.97000.98000.94000.95000.9500371,200
Nov. 22, 20211.02001.03000.96000.96000.9600788,100
Nov. 19, 20211.01001.03001.00001.03001.0300410,300
Nov. 18, 20211.03001.04000.99000.99000.9900598,700
Nov. 17, 20211.03001.05001.02001.03001.0300641,600
Nov. 16, 20211.05001.05001.03001.03001.0300438,600
Nov. 15, 20211.06001.09001.05001.06001.0600202,100
Nov. 12, 20211.05001.07001.04001.05001.0500494,800
Nov. 11, 20211.08001.09001.04001.05001.0500426,200
Nov. 10, 20211.09001.10001.07001.08001.0800402,500
Nov. 09, 20211.10001.11001.09001.10001.1000515,800
Nov. 08, 20211.13001.14001.10001.11001.1100687,000
Nov. 05, 20211.16001.17001.12001.13001.1300578,100
Nov. 04, 20211.17001.18001.15001.17001.1700497,400
Nov. 03, 20211.16001.18001.16001.18001.1800505,400
Nov. 02, 20211.18001.19001.15001.17001.1700542,800
Nov. 01, 20211.17001.19001.15001.17001.1700276,000
Oct. 29, 20211.11001.17001.11001.15001.1500380,400
Oct. 28, 20211.10001.13001.10001.11001.1100287,300
Oct. 27, 20211.11001.13001.10001.11001.1100226,600
Oct. 26, 20211.11001.12001.09001.11001.1100526,000
Oct. 25, 20211.12001.12001.10001.11001.1100336,100
Oct. 22, 20211.12001.15001.11001.12001.1200277,000
Oct. 21, 20211.16001.18001.10001.15001.1500615,500
Oct. 20, 20211.18001.18001.16001.17001.1700156,700
Oct. 19, 20211.22001.22001.16001.17001.1700226,900
Oct. 18, 20211.19001.23001.16001.20001.2000425,900
Oct. 15, 20211.21001.24001.15001.22001.2200752,000
Oct. 14, 20211.22001.23001.20001.22001.2200168,900
Oct. 13, 20211.19001.24001.17001.21001.2100341,200
Oct. 12, 20211.18001.20001.16001.20001.2000147,200
Oct. 11, 20211.17001.18001.14001.18001.1800129,000
Oct. 08, 20211.18001.18001.16001.16001.1600141,700
Oct. 07, 20211.15001.19001.14001.17001.1700285,800
Oct. 06, 20211.14001.16001.12001.15001.1500393,600
Oct. 05, 20211.15001.17001.13001.15001.1500256,000
Oct. 04, 20211.19001.20001.15001.16001.1600351,000
Oct. 01, 20211.21001.21001.18001.19001.1900147,900
Sep. 30, 20211.17001.22001.15001.22001.2200434,900
Sep. 29, 20211.20001.21001.17001.17001.1700176,100
Sep. 28, 20211.20001.21001.18001.18001.1800249,100
Sep. 27, 20211.21001.23001.19001.21001.2100178,300
Sep. 24, 20211.22001.23001.21001.22001.2200180,800
Sep. 23, 20211.20001.24001.19001.22001.2200296,500
Sep. 22, 20211.17001.21001.17001.20001.2000232,100
Sep. 21, 20211.19001.21001.17001.18001.1800209,300
Sep. 20, 20211.19001.23001.16001.19001.1900388,500
Sep. 17, 20211.24001.24001.20001.20001.2000203,800
Sep. 16, 20211.23001.24001.22001.24001.2400147,100
Sep. 15, 20211.22001.24001.20001.22001.2200154,400
Sep. 14, 20211.25001.26001.21001.22001.2200208,900
Sep. 13, 20211.24001.32001.23001.25001.2500539,000
Sep. 10, 20211.25001.26001.22001.24001.2400370,200
Sep. 09, 20211.24001.28001.22001.27001.2700294,300
Sep. 08, 20211.23001.25001.22001.24001.2400226,000
Sep. 07, 20211.26001.27001.23001.25001.2500283,100
Sep. 03, 20211.28001.28001.26001.26001.2600195,600
Sep. 02, 20211.30001.30001.27001.28001.2800276,000
Sep. 01, 20211.30001.34001.28001.28001.2800276,000
Aug. 31, 20211.27001.32001.27001.31001.3100198,500
Aug. 30, 20211.26001.30001.26001.27001.2700106,200
Aug. 27, 20211.23001.32001.23001.30001.3000253,800
Aug. 26, 20211.28001.31001.21001.23001.2300366,200
Aug. 25, 20211.26001.30001.24001.29001.2900149,700
Aug. 24, 20211.22001.26001.20001.26001.2600322,400
Aug. 23, 20211.17001.23001.16001.20001.2000263,500
Aug. 20, 20211.15001.17001.15001.16001.1600211,300
Aug. 19, 20211.18001.20001.15001.15001.1500423,200
Aug. 18, 20211.21001.22001.17001.20001.2000294,100
Aug. 17, 20211.20001.21001.15001.19001.1900546,700
Aug. 16, 20211.28001.28001.20001.20001.2000350,600
Aug. 13, 20211.28001.32001.24001.28001.2800545,900
Aug. 12, 20211.30001.30001.27001.28001.2800219,700
Aug. 11, 20211.32001.33001.28001.31001.3100159,300
Aug. 10, 20211.32001.33001.29001.31001.3100251,300
Aug. 09, 20211.28001.32001.27001.32001.3200171,600
Aug. 06, 20211.26001.31001.26001.27001.2700320,200
Aug. 05, 20211.27001.33001.27001.29001.2900323,900
Aug. 04, 20211.33001.34001.26001.27001.2700710,800
Aug. 03, 20211.34001.36001.32001.33001.3300228,200
Aug. 02, 20211.33001.36001.33001.35001.3500272,200
Jul. 30, 20211.35001.37001.33001.33001.3300198,300
Jul. 29, 20211.37001.38001.35001.35001.3500204,200
Jul. 28, 20211.35001.38001.33001.36001.3600245,800
Jul. 27, 20211.38001.38001.32001.35001.3500331,400
Jul. 26, 20211.40001.40001.36001.40001.4000410,900
Jul. 23, 20211.39001.41001.35001.38001.3800460,600
Jul. 22, 20211.43001.44001.38001.40001.4000277,600
Jul. 21, 20211.39001.44001.39001.42001.4200333,900
Jul. 20, 20211.44001.44001.38001.40001.4000295,400
Jul. 19, 20211.38001.40001.35001.38001.3800406,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...