Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 12.00 | 0.02 | 0.17% | 12.05 | 12.13 | 11.8441 | 2,743,554 |
| Jun 18 2024 | 11.98 | -0.26 | -2.12% | 12.20 | 12.2056 | 11.86 | 1,445,354 |
| Jun 17 2024 | 12.24 | 0.13 | 1.07% | 12.11 | 12.34 | 12.06 | 1,881,437 |
| Jun 14 2024 | 12.11 | -0.14 | -1.14% | 12.16 | 12.295 | 12.08 | 1,187,609 |
| Jun 13 2024 | 12.25 | -0.25 | -2.00% | 12.50 | 12.67 | 12.02 | 1,633,935 |
| Jun 12 2024 | 12.50 | 0.56 | 4.69% | 12.00 | 12.54 | 11.855 | 1,697,294 |
| Jun 11 2024 | 11.94 | 0.27 | 2.31% | 11.57 | 11.97 | 11.45 | 1,766,785 |
| Jun 10 2024 | 11.67 | 1.10 | 10.41% | 10.55 | 11.70 | 10.55 | 2,450,700 |
| Jun 07 2024 | 10.57 | 0.02 | 0.19% | 10.50 | 10.59 | 10.42 | 464,488 |
| Jun 06 2024 | 10.55 | 0.03 | 0.29% | 10.50 | 10.725 | 10.50 | 795,271 |
| Jun 05 2024 | 10.52 | 0.11 | 1.06% | 10.41 | 10.545 | 10.2861 | 710,222 |
| Jun 04 2024 | 10.41 | -0.03 | -0.29% | 10.34 | 10.50 | 10.245 | 612,196 |
| Jun 03 2024 | 10.44 | -0.21 | -1.97% | 10.64 | 10.70 | 10.285 | 690,798 |
| May 31 2024 | 10.65 | 0.13 | 1.24% | 10.56 | 10.745 | 10.42 | 1,586,076 |
| May 30 2024 | 10.52 | -0.40 | -3.66% | 10.82 | 10.915 | 10.45 | 1,344,340 |
| May 29 2024 | 10.92 | -0.09 | -0.82% | 10.79 | 11.0351 | 10.79 | 808,626 |
| May 28 2024 | 11.01 | -0.09 | -0.81% | 11.02 | 11.275 | 10.69 | 1,192,648 |
| May 24 2024 | 11.10 | -0.78 | -6.57% | 12.00 | 12.00 | 10.945 | 2,410,743 |
| May 23 2024 | 11.88 | 0.27 | 2.33% | 11.55 | 12.3792 | 11.41 | 2,000,079 |
| May 22 2024 | 11.61 | -0.22 | -1.86% | 11.84 | 11.8699 | 11.555 | 924,106 |
| May 21 2024 | 11.83 | 0.04 | 0.34% | 11.75 | 11.86 | 11.62 | 575,614 |
| May 20 2024 | 11.79 | 0.26 | 2.25% | 11.58 | 11.925 | 11.56 | 761,100 |
| May 17 2024 | 11.53 | -0.01 | -0.09% | 11.60 | 11.60 | 11.42 | 497,440 |
| May 16 2024 | 11.54 | 0.07 | 0.61% | 11.58 | 11.61 | 11.37 | 677,978 |
| May 15 2024 | 11.47 | 0.17 | 1.50% | 11.43 | 11.66 | 11.40 | 1,206,623 |
| May 14 2024 | 11.30 | 0.15 | 1.35% | 11.16 | 11.435 | 11.135 | 622,326 |
| May 13 2024 | 11.15 | 0.10 | 0.90% | 11.17 | 11.26 | 11.10 | 513,413 |
| May 10 2024 | 11.05 | -0.22 | -1.95% | 11.23 | 11.25 | 11.01 | 554,607 |
| May 09 2024 | 11.27 | 0.20 | 1.81% | 11.09 | 11.2999 | 11.05 | 464,854 |
| May 08 2024 | 11.07 | -0.20 | -1.77% | 11.23 | 11.265 | 11.07 | 482,955 |
| May 07 2024 | 11.27 | 0.07 | 0.63% | 11.21 | 11.30 | 11.10 | 548,929 |
| May 06 2024 | 11.20 | 0.48 | 4.48% | 10.76 | 11.20 | 10.71 | 590,144 |
| May 03 2024 | 10.72 | -0.13 | -1.20% | 10.91 | 10.93 | 10.70 | 319,999 |
| May 02 2024 | 10.85 | 0.10 | 0.93% | 10.82 | 10.85 | 10.61 | 546,512 |
| May 01 2024 | 10.75 | -0.06 | -0.56% | 10.83 | 10.89 | 10.54 | 766,397 |
| Apr 30 2024 | 10.81 | -0.04 | -0.37% | 10.76 | 10.83 | 10.70 | 458,296 |
| Apr 29 2024 | 10.85 | -0.03 | -0.28% | 10.84 | 10.90 | 10.75 | 540,672 |
| Apr 26 2024 | 10.88 | 0.17 | 1.59% | 10.77 | 10.89 | 10.71 | 429,966 |
| Apr 25 2024 | 10.71 | 0.01 | 0.09% | 10.55 | 10.72 | 10.46 | 456,417 |
| Apr 24 2024 | 10.70 | -0.01 | -0.09% | 10.74 | 10.86 | 10.56 | 460,786 |
| Apr 23 2024 | 10.71 | 0.24 | 2.29% | 10.49 | 10.71 | 10.48 | 490,387 |
| Apr 22 2024 | 10.47 | 0.00 | 0.00% | 10.50 | 10.5782 | 10.275 | 385,937 |
| Apr 19 2024 | 10.47 | 0.09 | 0.82% | 10.42 | 10.525 | 10.37 | 503,973 |
| Apr 18 2024 | 10.385 | 0.00 | 0.05% | 10.38 | 10.5182 | 10.28 | 633,502 |
| Apr 17 2024 | 10.38 | -0.12 | -1.14% | 10.56 | 10.58 | 10.37 | 414,528 |
| Apr 16 2024 | 10.50 | 0.12 | 1.16% | 10.45 | 10.625 | 10.31 | 634,187 |
| Apr 15 2024 | 10.38 | -0.17 | -1.61% | 10.59 | 10.68 | 10.34 | 694,694 |
| Apr 12 2024 | 10.55 | -0.34 | -3.12% | 10.80 | 10.88 | 10.525 | 1,294,889 |
| Apr 11 2024 | 10.89 | -0.02 | -0.18% | 10.96 | 10.98 | 10.64 | 720,226 |
| Apr 10 2024 | 10.91 | -0.29 | -2.59% | 11.05 | 11.19 | 10.88 | 535,707 |
| Apr 09 2024 | 11.20 | 0.04 | 0.36% | 11.00 | 11.21 | 10.985 | 724,101 |
| Apr 08 2024 | 11.16 | -0.24 | -2.11% | 11.38 | 11.43 | 11.12 | 1,003,151 |
| Apr 05 2024 | 11.40 | 0.49 | 4.49% | 10.96 | 11.47 | 10.90 | 1,169,831 |
| Apr 04 2024 | 10.91 | -0.18 | -1.62% | 11.10 | 11.35 | 10.90 | 1,456,308 |
| Apr 03 2024 | 11.09 | 0.26 | 2.40% | 10.83 | 11.10 | 10.66 | 1,051,293 |
| Apr 02 2024 | 10.83 | -0.18 | -1.63% | 10.85 | 10.98 | 10.62 | 994,455 |
| Apr 01 2024 | 11.01 | -0.07 | -0.63% | 11.30 | 11.30 | 10.98 | 1,027,521 |
| Mar 28 2024 | 11.08 | -0.37 | -3.23% | 11.45 | 11.51 | 11.06 | 2,223,707 |
| Mar 27 2024 | 11.45 | -0.42 | -3.54% | 11.96 | 11.96 | 11.15 | 1,910,897 |
| Mar 26 2024 | 11.87 | 0.22 | 1.89% | 11.67 | 12.18 | 11.67 | 1,706,142 |
| Mar 25 2024 | 11.65 | 0.13 | 1.13% | 11.48 | 11.725 | 11.43 | 901,580 |
