Advertisement
Calbee, Inc. (CLBEY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2,300 |
| Nov 05, 2024 | 5.82 | 5.82 | 5.02 | 5.02 | 5.02 | 2,700 |
| Nov 04, 2024 | 5.37 | 5.43 | 5.32 | 5.32 | 5.32 | 2,800 |
| Nov 01, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,700 |
| Oct 31, 2024 | 5.22 | 5.40 | 5.22 | 5.32 | 5.32 | 700 |
| Oct 30, 2024 | 5.51 | 5.94 | 5.51 | 5.94 | 5.94 | 500 |
| Oct 29, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 400 |
| Oct 28, 2024 | 5.46 | 5.89 | 5.46 | 5.89 | 5.89 | 600 |
| Oct 25, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 500 |
| Oct 24, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1,200 |
| Oct 23, 2024 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 900 |
| Oct 22, 2024 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | 900 |
| Oct 21, 2024 | 5.51 | 5.78 | 5.51 | 5.78 | 5.78 | 38,500 |
| Oct 18, 2024 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | 400 |
| Oct 17, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 400 |
| Oct 16, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 10,200 |
| Oct 15, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2,500 |
| Oct 14, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,800 |
| Oct 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 800 |
| Oct 10, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 700 |
| Oct 09, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Oct 08, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 200 |
| Oct 07, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Oct 04, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 600 |
| Oct 03, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Oct 02, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 300 |
| Oct 01, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 700 |
| Sep 30, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 500 |
| Sep 27, 2024 | 5.70 | 6.15 | 5.70 | 6.15 | 6.15 | 600 |
| Sep 26, 2024 | 6.41 | 6.41 | 5.93 | 5.93 | 5.93 | 1,600 |
| Sep 25, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 700 |
| Sep 24, 2024 | 6.32 | 6.32 | 5.87 | 5.87 | 5.87 | 500 |
| Sep 23, 2024 | 6.37 | 6.37 | 5.97 | 5.97 | 5.97 | 2,900 |
| Sep 20, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 200 |
| Sep 19, 2024 | 5.90 | 6.02 | 5.90 | 6.02 | 6.02 | 2,300 |
| Sep 18, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 400 |
| Sep 17, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 200 |
| Sep 16, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2,300 |
| Sep 13, 2024 | 5.93 | 6.40 | 5.93 | 6.40 | 6.40 | 300 |
| Sep 12, 2024 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 1,000 |
| Sep 11, 2024 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | 600 |
| Sep 10, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Sep 09, 2024 | 5.96 | 5.96 | 5.73 | 5.73 | 5.73 | 1,600 |
| Sep 06, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1,000 |
| Sep 05, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 800 |
| Sep 04, 2024 | 5.76 | 5.87 | 5.76 | 5.87 | 5.87 | 1,600 |
| Sep 03, 2024 | 5.43 | 5.72 | 5.43 | 5.72 | 5.72 | 700 |
| Aug 30, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 500 |
| Aug 29, 2024 | 5.36 | 5.74 | 5.36 | 5.74 | 5.74 | 1,200 |
| Aug 28, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 4,800 |
| Aug 27, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 100 |
| Aug 26, 2024 | 5.50 | 5.73 | 5.50 | 5.73 | 5.73 | 400 |
| Aug 23, 2024 | 5.13 | 5.36 | 5.13 | 5.36 | 5.36 | 1,200 |
| Aug 22, 2024 | 5.32 | 5.73 | 5.32 | 5.73 | 5.73 | 1,300 |
| Aug 21, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 800 |
| Aug 20, 2024 | 5.54 | 5.54 | 5.17 | 5.17 | 5.17 | 24,800 |
| Aug 19, 2024 | 5.16 | 5.50 | 5.16 | 5.50 | 5.50 | 400 |
| Aug 16, 2024 | 5.07 | 5.29 | 5.07 | 5.29 | 5.29 | 600 |
| Aug 15, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2,300 |
| Aug 14, 2024 | 5.12 | 5.46 | 5.12 | 5.46 | 5.46 | 2,300 |
| Aug 13, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 800 |
| Aug 12, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 200 |
| Aug 09, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 800 |
| Aug 08, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 100 |
| Aug 07, 2024 | 5.53 | 5.53 | 5.15 | 5.15 | 5.15 | 500 |
| Aug 06, 2024 | 5.20 | 5.29 | 5.14 | 5.29 | 5.29 | 4,300 |
| Aug 05, 2024 | 5.13 | 5.64 | 5.10 | 5.13 | 5.13 | 6,200 |
| Aug 02, 2024 | 5.58 | 5.58 | 5.46 | 5.46 | 5.46 | 400 |
| Aug 01, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 900 |
| Jul 31, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 200 |
| Jul 30, 2024 | 5.37 | 5.45 | 5.37 | 5.45 | 5.45 | 600 |
| Jul 29, 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | 500 |
| Jul 26, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2,900 |
| Jul 25, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1,400 |
| Jul 24, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 900 |
| Jul 23, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jul 22, 2024 | 5.29 | 5.46 | 5.25 | 5.46 | 5.46 | 1,400 |
| Jul 19, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 700 |
| Jul 18, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 500 |
| Jul 17, 2024 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | 500 |
| Jul 16, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 700 |
| Jul 15, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jul 12, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jul 11, 2024 | 4.76 | 4.94 | 4.59 | 4.94 | 4.94 | 3,200 |
| Jul 10, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 300 |
| Jul 09, 2024 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | 3,400 |
| Jul 08, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 400 |
| Jul 05, 2024 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 2,000 |
| Jul 03, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Jul 02, 2024 | 4.84 | 4.84 | 4.71 | 4.71 | 4.71 | 300 |
| Jul 01, 2024 | 4.79 | 4.91 | 4.78 | 4.91 | 4.91 | 4,200 |
| Jun 28, 2024 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 500 |
| Jun 27, 2024 | 4.76 | 4.82 | 4.69 | 4.69 | 4.69 | 4,400 |
| Jun 26, 2024 | 4.69 | 4.84 | 4.69 | 4.84 | 4.84 | 400 |
| Jun 25, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 600 |
| Jun 24, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 200 |
| Jun 21, 2024 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | 700 |
| Jun 20, 2024 | 4.84 | 4.86 | 4.70 | 4.85 | 4.85 | 4,700 |
| Jun 18, 2024 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 900 |
| Jun 17, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.