Advertisement
U.S. markets open in 3 minutes
S&P Futures
6,033.00 +46.00 (+0.77%) Dow Futures
44,793.00 +398.00 (+0.90%) Nasdaq Futures
21,043.25 +193.50 (+0.93%) Russell 2000 Futures
2,442.90 +29.30 (+1.21%) Crude Oil
69.86 -1.38 (-1.94%) Gold
2,653.20 -59.00 (-2.18%)
Colombier Acquisition Corp. II (CLBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:58PM EST
Pre-Market:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.57 | 10.64 | 10.55 | 10.62 | 10.62 | 130,900 |
| Nov 21, 2024 | 10.64 | 10.70 | 10.55 | 10.60 | 10.60 | 82,400 |
| Nov 20, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 4,400 |
| Nov 19, 2024 | 10.54 | 10.65 | 10.54 | 10.55 | 10.55 | 49,400 |
| Nov 18, 2024 | 10.53 | 10.59 | 10.51 | 10.53 | 10.53 | 33,800 |
| Nov 15, 2024 | 10.53 | 10.63 | 10.53 | 10.55 | 10.55 | 55,400 |
| Nov 14, 2024 | 10.55 | 10.55 | 10.47 | 10.53 | 10.53 | 498,500 |
| Nov 13, 2024 | 10.51 | 10.52 | 10.45 | 10.48 | 10.48 | 360,800 |
| Nov 12, 2024 | 10.35 | 10.47 | 10.35 | 10.45 | 10.45 | 1,505,800 |
| Nov 11, 2024 | 10.32 | 10.32 | 10.31 | 10.32 | 10.32 | 15,400 |
| Nov 08, 2024 | 10.32 | 10.35 | 10.31 | 10.32 | 10.32 | 76,000 |
| Nov 07, 2024 | 10.30 | 10.34 | 10.28 | 10.32 | 10.32 | 563,300 |
| Nov 06, 2024 | 10.28 | 10.31 | 10.27 | 10.29 | 10.29 | 89,700 |
| Nov 05, 2024 | 10.25 | 10.26 | 10.23 | 10.26 | 10.26 | 417,500 |
| Nov 04, 2024 | 10.25 | 10.27 | 10.24 | 10.24 | 10.24 | 4,200 |
| Nov 01, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 500 |
| Oct 31, 2024 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | 8,500 |
| Oct 30, 2024 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 8,700 |
| Oct 29, 2024 | 10.29 | 10.29 | 10.27 | 10.29 | 10.29 | 27,000 |
| Oct 28, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 5,200 |
| Oct 25, 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 4,700 |
| Oct 24, 2024 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 4,300 |
| Oct 23, 2024 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 74,000 |
| Oct 22, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 6,000 |
| Oct 21, 2024 | 10.26 | 10.31 | 10.26 | 10.29 | 10.29 | 89,500 |
| Oct 18, 2024 | 10.23 | 10.26 | 10.23 | 10.26 | 10.26 | 700 |
| Oct 17, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 29,200 |
| Oct 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2,700 |
| Oct 15, 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 18,600 |
| Oct 14, 2024 | 10.20 | 10.27 | 10.20 | 10.26 | 10.26 | 14,400 |
| Oct 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 600 |
| Oct 10, 2024 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 2,300 |
| Oct 09, 2024 | 10.23 | 10.26 | 10.22 | 10.22 | 10.22 | 16,300 |
| Oct 08, 2024 | 10.23 | 10.26 | 10.23 | 10.25 | 10.25 | 2,700 |
| Oct 07, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 200 |
| Oct 04, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 2,100 |
| Oct 03, 2024 | 10.27 | 10.27 | 10.23 | 10.23 | 10.23 | 1,000 |
| Oct 02, 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 2,100 |
| Oct 01, 2024 | 10.26 | 10.26 | 10.23 | 10.26 | 10.26 | 6,500 |
| Sep 30, 2024 | 10.24 | 10.26 | 10.23 | 10.26 | 10.26 | 2,800 |
| Sep 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
| Sep 26, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 12,700 |
| Sep 25, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 4,300 |
| Sep 24, 2024 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 2,900 |
| Sep 23, 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 35,100 |
| Sep 20, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Sep 19, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,700 |
| Sep 18, 2024 | 10.19 | 10.21 | 10.19 | 10.19 | 10.19 | 1,000 |
| Sep 17, 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 20,200 |
| Sep 16, 2024 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 165,300 |
| Sep 13, 2024 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | 700 |
| Sep 12, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 3,100 |
| Sep 11, 2024 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | 96,000 |
| Sep 10, 2024 | 10.22 | 10.22 | 10.19 | 10.21 | 10.21 | 43,500 |
| Sep 09, 2024 | 10.22 | 10.22 | 10.19 | 10.22 | 10.22 | 700 |
| Sep 06, 2024 | 10.23 | 10.23 | 10.15 | 10.22 | 10.22 | 49,500 |
| Sep 05, 2024 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 17,400 |
| Sep 04, 2024 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 2,300 |
| Sep 03, 2024 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 3,600 |
| Aug 30, 2024 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 6,300 |
| Aug 29, 2024 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 12,300 |
| Aug 28, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 4,000 |
| Aug 27, 2024 | 10.24 | 10.24 | 10.21 | 10.22 | 10.22 | 512,400 |
| Aug 26, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 173,700 |
| Aug 23, 2024 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 130,900 |
| Aug 22, 2024 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 21,500 |
| Aug 21, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 22,800 |
| Aug 20, 2024 | 10.23 | 10.24 | 10.22 | 10.24 | 10.24 | 9,100 |
| Aug 19, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 15,200 |
| Aug 16, 2024 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | 17,100 |
| Aug 15, 2024 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 4,900 |
| Aug 14, 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 18,900 |
| Aug 13, 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 4,400 |
| Aug 12, 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 27,700 |
| Aug 09, 2024 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 214,100 |
| Aug 08, 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 69,300 |
| Aug 07, 2024 | 10.25 | 10.27 | 10.24 | 10.25 | 10.25 | 137,100 |
| Aug 06, 2024 | 10.24 | 10.25 | 10.23 | 10.24 | 10.24 | 89,200 |
| Aug 05, 2024 | 10.25 | 10.28 | 10.23 | 10.23 | 10.23 | 67,200 |
| Aug 02, 2024 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | 21,900 |
| Aug 01, 2024 | 10.35 | 10.35 | 10.24 | 10.26 | 10.26 | 67,700 |
| Jul 31, 2024 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 60,000 |
| Jul 30, 2024 | 10.30 | 10.31 | 10.29 | 10.30 | 10.30 | 63,200 |
| Jul 29, 2024 | 10.31 | 10.32 | 10.30 | 10.31 | 10.31 | 14,000 |
| Jul 26, 2024 | 10.30 | 10.33 | 10.30 | 10.32 | 10.32 | 49,600 |
| Jul 25, 2024 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | 60,400 |
| Jul 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1,400 |
| Jul 23, 2024 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | 10,200 |
| Jul 22, 2024 | 10.32 | 10.32 | 10.29 | 10.32 | 10.32 | 7,000 |
| Jul 19, 2024 | 10.30 | 10.32 | 10.29 | 10.32 | 10.32 | 594,600 |
| Jul 18, 2024 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 310,500 |
| Jul 17, 2024 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 487,900 |
| Jul 16, 2024 | 10.26 | 10.30 | 10.26 | 10.29 | 10.29 | 5,100 |
| Jul 15, 2024 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 117,300 |
| Jul 12, 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 4,200 |
| Jul 11, 2024 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | 25,000 |
| Jul 10, 2024 | 10.24 | 10.27 | 10.24 | 10.26 | 10.26 | 134,200 |
| Jul 09, 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 66,500 |
| Jul 08, 2024 | 10.26 | 10.28 | 10.25 | 10.25 | 10.25 | 42,400 |
| Jul 05, 2024 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | 14,500 |
| *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.