CALF(CALF)
CALF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $55.77 | $56.30 | $55.63 | $56.28 | 363,328 |
| 8/6/2026 | $55.42 | $55.55 | $55.05 | $55.10 | 468,747 |
| 8/5/2026 | $56.48 | $56.48 | $55.58 | $55.61 | 386,153 |
| 8/4/2026 | $54.89 | $56.17 | $54.74 | $56.12 | 472,328 |
| 8/3/2026 | $54.54 | $55.26 | $54.54 | $55.07 | 1.14M |
| 7/31/2026 | $54.03 | $54.25 | $53.51 | $54.22 | 475,530 |
| 7/30/2026 | $54.82 | $54.84 | $53.65 | $54.44 | 425,910 |
| 7/29/2026 | $54.93 | $55.77 | $54.77 | $55.26 | 531,612 |
| 7/28/2026 | $53.93 | $54.97 | $53.93 | $54.91 | 478,657 |
| 7/27/2026 | $52.88 | $53.88 | $52.88 | $53.59 | 330,808 |
| 7/24/2026 | $52.05 | $53.07 | $52.05 | $52.65 | 290,922 |
| 7/23/2026 | $52.06 | $52.09 | $51.43 | $51.60 | 320,300 |
| 7/22/2026 | $52.55 | $52.62 | $52.10 | $52.22 | 244,933 |
| 7/21/2026 | $52.41 | $52.70 | $52.20 | $52.39 | 365,800 |
| 7/20/2026 | $52.64 | $52.91 | $52.30 | $52.51 | 336,200 |
| 7/17/2026 | $52.83 | $53.54 | $52.59 | $52.75 | 413,649 |
| 7/16/2026 | $52.39 | $53.21 | $52.39 | $53.13 | 448,014 |
| 7/15/2026 | $51.85 | $52.64 | $51.85 | $52.32 | 496,424 |
| 7/14/2026 | $51.67 | $51.93 | $51.56 | $51.77 | 515,712 |
| 7/13/2026 | $51.90 | $52.42 | $51.90 | $52.11 | 1.47M |
| 7/10/2026 | $51.80 | $52.05 | $51.49 | $51.75 | 253,202 |
| 7/9/2026 | $51.11 | $51.64 | $50.83 | $51.61 | 377,258 |
| 7/8/2026 | $51.61 | $51.63 | $51.04 | $51.25 | 606,500 |
| 7/7/2026 | $52.02 | $52.45 | $51.90 | $51.90 | 743,600 |
| 7/6/2026 | $51.56 | $51.87 | $51.34 | $51.72 | 255,129 |
| 7/2/2026 | $51.23 | $51.83 | $51.23 | $51.69 | 387,842 |
| 7/1/2026 | $50.72 | $51.55 | $50.72 | $51.06 | 707,600 |
| 6/30/2026 | $50.67 | $50.78 | $50.38 | $50.61 | 562,225 |
| 6/29/2026 | $50.90 | $50.94 | $50.53 | $50.72 | 730,300 |
| 6/26/2026 | $49.42 | $50.72 | $49.42 | $50.66 | 610,100 |
| 6/25/2026 | $49.92 | $50.29 | $49.38 | $49.48 | 412,600 |
| 6/24/2026 | $48.95 | $50.18 | $48.95 | $49.82 | 668,625 |
| 6/23/2026 | $48.67 | $49.34 | $48.64 | $49.12 | 516,908 |
| 6/22/2026 | $49.15 | $49.51 | $48.84 | $48.95 | 411,309 |
| 6/18/2026 | $49.03 | $49.26 | $48.69 | $49.20 | 542,600 |
| 6/17/2026 | $49.90 | $50.06 | $48.73 | $48.78 | 523,000 |
| 6/16/2026 | $50.17 | $50.47 | $49.85 | $49.91 | 351,846 |
| 6/15/2026 | $50.56 | $50.81 | $50.12 | $50.18 | 297,751 |
| 6/12/2026 | $50.28 | $50.73 | $50.01 | $50.51 | 428,501 |
| 6/11/2026 | $49.79 | $50.29 | $49.46 | $50.28 | 768,300 |
| 6/10/2026 | $49.84 | $50.45 | $49.60 | $49.61 | 486,800 |
| 6/9/2026 | $50.22 | $50.76 | $49.17 | $50.04 | 528,149 |
| 6/8/2026 | $49.94 | $50.38 | $49.68 | $50.01 | 421,001 |
| 6/5/2026 | $50.41 | $50.63 | $49.51 | $49.67 | 491,709 |
| 6/4/2026 | $50.42 | $50.95 | $50.34 | $50.63 | 361,220 |
| 6/3/2026 | $50.66 | $50.66 | $50.09 | $50.21 | 625,800 |
| 6/2/2026 | $51.04 | $51.12 | $50.74 | $50.78 | 598,400 |
| 6/1/2026 | $50.16 | $51.28 | $50.16 | $51.21 | 464,100 |
| 5/29/2026 | $49.78 | $50.30 | $49.71 | $50.04 | 422,402 |
| 5/28/2026 | $49.10 | $49.69 | $48.89 | $49.53 | 498,118 |
| 5/27/2026 | $48.89 | $49.57 | $48.89 | $49.04 | 538,300 |
| 5/26/2026 | $48.90 | $49.14 | $48.65 | $48.93 | 379,028 |
| 5/22/2026 | $48.14 | $48.79 | $48.14 | $48.78 | 541,700 |
| 5/21/2026 | $47.58 | $47.93 | $46.99 | $47.85 | 611,920 |
| 5/20/2026 | $47.11 | $47.84 | $46.60 | $47.83 | 804,700 |
| 5/19/2026 | $47.34 | $47.56 | $47.05 | $47.10 | 706,118 |
| 5/18/2026 | $46.77 | $47.49 | $46.64 | $47.32 | 526,600 |
| 5/15/2026 | $46.68 | $46.95 | $46.51 | $46.67 | 494,646 |
| 5/14/2026 | $47.18 | $47.37 | $46.88 | $46.88 | 415,900 |
| 5/13/2026 | $47.16 | $47.16 | $46.66 | $46.99 | 612,130 |
| 5/12/2026 | $47.71 | $47.77 | $46.98 | $47.23 | 580,900 |
| 5/11/2026 | $48.49 | $48.71 | $47.74 | $47.78 | 391,283 |