CALY(CALY)
CALY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.08 | $15.75 | $14.91 | $15.56 | 2.62M |
| 5/19/2026 | $14.85 | $15.18 | $14.26 | $14.96 | 2.77M |
| 5/18/2026 | $15.43 | $15.54 | $14.87 | $14.90 | 2.24M |
| 5/15/2026 | $15.01 | $15.62 | $14.87 | $15.23 | 2.22M |
| 5/14/2026 | $15.35 | $15.60 | $15.08 | $15.22 | 2.01M |
| 5/13/2026 | $15.70 | $15.78 | $15.28 | $15.34 | 2.45M |
| 5/12/2026 | $15.81 | $15.87 | $14.98 | $15.73 | 4.52M |
| 5/11/2026 | $17.54 | $18.00 | $16.08 | $16.11 | 4.14M |
| 5/8/2026 | $15.97 | $17.70 | $15.74 | $17.52 | 8.09M |
| 5/7/2026 | $14.85 | $14.90 | $14.55 | $14.77 | 5.00M |
| 5/6/2026 | $14.81 | $14.99 | $14.54 | $14.78 | 4.97M |
| 5/5/2026 | $14.41 | $14.75 | $14.33 | $14.59 | 2.26M |
| 5/4/2026 | $15.07 | $15.12 | $13.99 | $14.25 | 3.85M |
| 5/1/2026 | $15.37 | $15.53 | $15.13 | $15.16 | 2.56M |
| 4/30/2026 | $15.21 | $15.51 | $15.04 | $15.30 | 1.86M |
| 4/29/2026 | $15.34 | $15.54 | $15.01 | $15.16 | 1.87M |
| 4/28/2026 | $15.14 | $15.44 | $14.89 | $15.43 | 2.87M |
| 4/27/2026 | $15.37 | $15.53 | $15.02 | $15.06 | 2.25M |
| 4/24/2026 | $15.12 | $15.35 | $14.97 | $15.31 | 1.29M |
| 4/23/2026 | $15.34 | $15.57 | $14.86 | $15.14 | 1.28M |
| 4/22/2026 | $15.28 | $15.36 | $15.00 | $15.23 | 1.80M |
| 4/21/2026 | $15.20 | $15.44 | $15.10 | $15.11 | 1.52M |
| 4/20/2026 | $15.08 | $15.24 | $14.95 | $15.20 | 1.79M |
| 4/17/2026 | $14.50 | $15.53 | $14.50 | $15.36 | 5.94M |
| 4/16/2026 | $13.85 | $14.38 | $13.78 | $14.30 | 2.93M |
| 4/15/2026 | $14.28 | $14.39 | $13.52 | $13.93 | 4.30M |
| 4/14/2026 | $14.03 | $14.47 | $14.01 | $14.34 | 1.75M |
| 4/13/2026 | $14.00 | $14.15 | $13.88 | $14.00 | 1.56M |
| 4/10/2026 | $14.47 | $14.47 | $13.94 | $14.10 | 1.53M |
| 4/9/2026 | $14.38 | $14.87 | $14.33 | $14.50 | 2.12M |
| 4/8/2026 | $14.59 | $14.73 | $14.44 | $14.46 | 3.39M |
| 4/7/2026 | $14.12 | $14.23 | $13.90 | $14.01 | 1.78M |
| 4/6/2026 | $13.80 | $14.28 | $13.78 | $14.18 | 2.82M |
| 4/2/2026 | $13.54 | $14.06 | $13.39 | $13.87 | 1.50M |
| 4/1/2026 | $13.98 | $14.19 | $13.81 | $13.82 | 1.48M |
| 3/31/2026 | $13.47 | $14.11 | $13.45 | $13.88 | 2.25M |
| 3/30/2026 | $13.58 | $13.75 | $13.13 | $13.26 | 2.43M |
| 3/27/2026 | $13.36 | $13.61 | $13.31 | $13.50 | 2.32M |
| 3/26/2026 | $13.55 | $13.76 | $13.30 | $13.37 | 1.62M |
| 3/25/2026 | $13.85 | $13.95 | $13.46 | $13.64 | 1.31M |
| 3/24/2026 | $13.32 | $13.77 | $13.15 | $13.67 | 1.55M |
| 3/23/2026 | $13.50 | $13.77 | $13.38 | $13.42 | 2.77M |
| 3/20/2026 | $13.71 | $13.79 | $12.96 | $13.14 | 4.35M |
| 3/19/2026 | $13.38 | $13.86 | $13.36 | $13.70 | 3.15M |
| 3/18/2026 | $13.63 | $13.91 | $13.44 | $13.61 | 1.95M |
| 3/17/2026 | $13.49 | $13.84 | $13.35 | $13.72 | 2.35M |
| 3/16/2026 | $13.88 | $13.91 | $13.24 | $13.25 | 2.18M |
| 3/13/2026 | $13.35 | $13.63 | $13.15 | $13.38 | 2.52M |
| 3/12/2026 | $13.62 | $13.69 | $13.08 | $13.15 | 2.63M |
| 3/11/2026 | $13.51 | $13.96 | $13.35 | $13.90 | 2.83M |
| 3/10/2026 | $13.64 | $13.88 | $13.06 | $13.64 | 2.18M |
| 3/9/2026 | $12.53 | $13.36 | $12.34 | $13.34 | 3.29M |
| 3/6/2026 | $13.60 | $13.84 | $12.88 | $12.95 | 3.63M |
| 3/5/2026 | $14.21 | $14.48 | $13.80 | $13.93 | 2.29M |
| 3/4/2026 | $14.52 | $14.58 | $14.11 | $14.34 | 2.08M |
| 3/3/2026 | $13.63 | $14.34 | $13.53 | $14.13 | 2.15M |
| 3/2/2026 | $13.85 | $14.27 | $13.74 | $14.20 | 2.98M |
| 2/27/2026 | $13.76 | $14.15 | $13.74 | $14.06 | 2.84M |
| 2/26/2026 | $13.73 | $14.17 | $13.73 | $13.99 | 3.40M |
| 2/25/2026 | $13.74 | $13.91 | $13.45 | $13.79 | 1.99M |
| 2/24/2026 | $14.08 | $14.16 | $13.63 | $13.71 | 3.17M |
| 2/23/2026 | $14.46 | $14.58 | $13.73 | $13.90 | 2.52M |
| 2/20/2026 | $13.96 | $14.76 | $13.87 | $14.60 | 5.96M |