NYSE - Delayed Quote USD
Colombier Acquisition Corp. II (CLBR)
At close: October 25 at 3:42 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 10.23 | 10.26 | 10.22 | 10.22 | 10.22 | 16,300 |
Oct 8, 2024 | 10.23 | 10.26 | 10.23 | 10.25 | 10.25 | 2,700 |
Oct 7, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 200 |
Oct 4, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 2,100 |
Oct 3, 2024 | 10.27 | 10.27 | 10.23 | 10.23 | 10.23 | 1,000 |
Oct 2, 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 2,100 |
Oct 1, 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 9, 2024 | 10.22 | 10.22 | 10.19 | 10.22 | 10.22 | 700 |
Sep 6, 2024 | 10.23 | 10.23 | 10.15 | 10.22 | 10.22 | 49,500 |
Sep 5, 2024 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 17,400 |
Sep 4, 2024 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 2,300 |
Sep 3, 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 9, 2024 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 214,100 |
Aug 8, 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 69,300 |
Aug 7, 2024 | 10.25 | 10.27 | 10.24 | 10.25 | 10.25 | 137,100 |
Aug 6, 2024 | 10.24 | 10.25 | 10.23 | 10.24 | 10.24 | 89,200 |
Aug 5, 2024 | 10.25 | 10.28 | 10.23 | 10.23 | 10.23 | 67,200 |
Aug 2, 2024 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | 21,900 |
Aug 1, 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 9, 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 66,500 |
Jul 8, 2024 | 10.26 | 10.28 | 10.25 | 10.25 | 10.25 | 42,400 |
Jul 5, 2024 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | 14,500 |
Jul 3, 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 1,400 |
Jul 2, 2024 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 7,200 |
Jul 1, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
Jun 28, 2024 | 10.30 | 10.31 | 10.27 | 10.27 | 10.27 | 78,800 |
Jun 27, 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 80,700 |
Jun 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,100 |
Jun 25, 2024 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | 21,600 |
Jun 24, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jun 21, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5,500 |
Jun 20, 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 4,400 |
Jun 18, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3,100 |
Jun 17, 2024 | 10.32 | 10.32 | 10.29 | 10.30 | 10.30 | 57,900 |
Jun 14, 2024 | 10.30 | 10.34 | 10.30 | 10.30 | 10.30 | 5,500 |
Jun 13, 2024 | 10.31 | 10.33 | 10.30 | 10.31 | 10.31 | 185,100 |
Jun 12, 2024 | 10.33 | 10.33 | 10.29 | 10.31 | 10.31 | 131,700 |
Jun 11, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 44,600 |
Jun 10, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 35,800 |
Jun 7, 2024 | 10.34 | 10.35 | 10.31 | 10.33 | 10.33 | 559,400 |
Jun 6, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 31,600 |
Jun 5, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2,100 |
Jun 4, 2024 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | 8,900 |
Jun 3, 2024 | 10.35 | 10.37 | 10.31 | 10.37 | 10.37 | 9,800 |
May 31, 2024 | 10.33 | 10.33 | 10.30 | 10.33 | 10.33 | 283,300 |
May 30, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 18,100 |
May 29, 2024 | 10.37 | 10.37 | 10.34 | 10.34 | 10.34 | 52,200 |
May 28, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 31,700 |
May 24, 2024 | 10.36 | 10.36 | 10.33 | 10.33 | 10.33 | 55,700 |
May 23, 2024 | 10.36 | 10.36 | 10.34 | 10.35 | 10.35 | 1,500 |
May 22, 2024 | 10.34 | 10.35 | 10.33 | 10.35 | 10.35 | 3,200 |
May 21, 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 4,600 |
May 20, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 8,800 |
May 17, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 800 |
May 16, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 600 |
May 15, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 3,500 |
May 14, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 9,400 |
May 13, 2024 | 10.34 | 10.37 | 10.34 | 10.34 | 10.34 | 10,500 |
May 10, 2024 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 27,500 |
May 9, 2024 | 10.35 | 10.36 | 10.33 | 10.34 | 10.34 | 11,000 |
May 8, 2024 | 10.33 | 10.36 | 10.33 | 10.33 | 10.33 | 9,000 |
May 7, 2024 | 10.34 | 10.36 | 10.33 | 10.34 | 10.34 | 73,400 |
May 6, 2024 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 5,300 |
May 3, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
May 2, 2024 | 10.33 | 10.37 | 10.33 | 10.35 | 10.35 | 5,400 |
May 1, 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 9, 2024 | 10.33 | 10.35 | 10.31 | 10.33 | 10.33 | 150,400 |
Apr 8, 2024 | 10.29 | 10.38 | 10.29 | 10.37 | 10.37 | 6,400 |
Apr 5, 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 1,800 |
Apr 4, 2024 | 10.31 | 10.38 | 10.29 | 10.38 | 10.38 | 53,100 |
Apr 3, 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 12,400 |
Apr 2, 2024 | 10.30 | 10.30 | 10.27 | 10.29 | 10.29 | 5,100 |
Apr 1, 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 8, 2024 | 10.29 | 10.29 | 10.21 | 10.29 | 10.29 | 3,900 |
Mar 7, 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 2,200 |
Mar 6, 2024 | 10.27 | 10.29 | 10.24 | 10.28 | 10.28 | 32,000 |
Mar 5, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Mar 4, 2024 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 102,100 |
Mar 1, 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 9, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 10,100 |
Feb 8, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 405,700 |
Feb 7, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 5,700 |
Feb 6, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 12,500 |
Feb 5, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 56,900 |
Feb 2, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 30,700 |
Feb 1, 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 |
Related Tickers
AACT Ares Acquisition Corporation II
10.88
+0.18%
NFSWF Enphys Acquisition Corp.
0.0030
-70.00%
EURK Eureka Acquisition Corp
10.09
0.00%
NFSCF Enphys Acquisition Corp.
11.06
0.00%
GAQWF
0.0100
+75.44%
GAQ Generation Asia I Acquisition Limited
11.32
0.00%
KVACW Keen Vision Acquisition Corporation
0.0500
0.00%
KVAC Keen Vision Acquisition Corporation
10.80
+0.28%
PCSC Perceptive Capital Solutions Corp
10.05
-0.79%
HLXB Helix Acquisition Corp. II
10.49
0.00%