CBLL(CBLL)
CBLL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $17.80 | $17.89 | $17.71 | $17.80 | 18,431 |
| 5/20/2026 | $17.06 | $18.16 | $16.96 | $18.10 | 350,921 |
| 5/19/2026 | $16.42 | $17.04 | $16.30 | $16.96 | 301,743 |
| 5/18/2026 | $16.32 | $16.91 | $16.30 | $16.58 | 325,213 |
| 5/15/2026 | $16.40 | $16.86 | $16.27 | $16.30 | 387,012 |
| 5/14/2026 | $17.91 | $17.98 | $16.40 | $16.46 | 474,500 |
| 5/13/2026 | $16.60 | $17.94 | $15.84 | $17.91 | 668,692 |
| 5/12/2026 | $18.54 | $18.60 | $16.08 | $16.75 | 1.17M |
| 5/11/2026 | $20.23 | $20.47 | $20.00 | $20.06 | 306,900 |
| 5/8/2026 | $20.37 | $20.55 | $19.82 | $20.20 | 307,300 |
| 5/7/2026 | $20.11 | $20.93 | $20.11 | $20.38 | 239,214 |
| 5/6/2026 | $20.38 | $20.57 | $19.80 | $20.15 | 219,039 |
| 5/5/2026 | $20.40 | $20.48 | $19.69 | $20.37 | 319,026 |
| 5/4/2026 | $20.40 | $20.86 | $20.04 | $20.27 | 203,741 |
| 5/1/2026 | $20.16 | $20.64 | $19.86 | $20.50 | 171,900 |
| 4/30/2026 | $19.24 | $20.27 | $19.03 | $20.16 | 247,700 |
| 4/29/2026 | $20.60 | $20.78 | $19.08 | $19.25 | 490,900 |
| 4/28/2026 | $21.09 | $21.20 | $20.66 | $20.80 | 194,200 |
| 4/27/2026 | $21.10 | $21.59 | $21.05 | $21.14 | 180,244 |
| 4/24/2026 | $21.19 | $21.31 | $20.83 | $21.18 | 168,400 |
| 4/23/2026 | $21.24 | $21.25 | $20.81 | $21.06 | 174,413 |
| 4/22/2026 | $21.19 | $21.64 | $21.01 | $21.33 | 290,346 |
| 4/21/2026 | $21.20 | $21.39 | $20.74 | $20.94 | 240,900 |
| 4/20/2026 | $21.18 | $21.65 | $20.85 | $21.13 | 176,000 |
| 4/17/2026 | $21.04 | $21.56 | $20.94 | $21.19 | 244,046 |
| 4/16/2026 | $20.55 | $20.99 | $20.41 | $20.74 | 191,238 |
| 4/15/2026 | $19.60 | $20.59 | $19.57 | $20.53 | 265,943 |
| 4/14/2026 | $19.33 | $20.15 | $19.22 | $19.55 | 347,617 |
| 4/13/2026 | $17.95 | $19.24 | $17.95 | $19.14 | 215,239 |
| 4/10/2026 | $18.57 | $18.75 | $17.76 | $18.15 | 251,600 |
| 4/9/2026 | $18.59 | $18.81 | $18.47 | $18.57 | 248,510 |
| 4/8/2026 | $18.35 | $19.28 | $18.35 | $18.68 | 209,332 |
| 4/7/2026 | $18.00 | $18.06 | $17.63 | $17.87 | 247,403 |
| 4/6/2026 | $18.50 | $18.77 | $18.02 | $18.17 | 221,300 |
| 4/2/2026 | $18.20 | $18.79 | $18.06 | $18.57 | 217,800 |
| 4/1/2026 | $18.40 | $18.97 | $18.36 | $18.50 | 290,800 |
| 3/31/2026 | $18.00 | $18.38 | $17.67 | $18.33 | 438,545 |
| 3/30/2026 | $17.77 | $17.93 | $17.53 | $17.76 | 312,117 |
| 3/27/2026 | $18.27 | $18.32 | $17.51 | $17.77 | 292,200 |
| 3/26/2026 | $18.70 | $19.05 | $18.39 | $18.40 | 301,000 |
| 3/25/2026 | $19.10 | $20.16 | $18.60 | $18.77 | 225,027 |
| 3/24/2026 | $18.90 | $18.99 | $18.62 | $18.92 | 165,345 |
| 3/23/2026 | $18.83 | $19.22 | $18.61 | $19.00 | 192,600 |
| 3/20/2026 | $19.17 | $19.17 | $18.39 | $18.50 | 320,300 |
| 3/19/2026 | $18.90 | $19.40 | $18.81 | $19.03 | 160,200 |
| 3/18/2026 | $19.40 | $19.41 | $18.80 | $18.89 | 248,722 |
| 3/17/2026 | $19.21 | $19.66 | $19.00 | $19.50 | 478,536 |
| 3/16/2026 | $18.60 | $19.60 | $18.20 | $19.16 | 334,400 |
| 3/13/2026 | $18.46 | $18.73 | $18.20 | $18.49 | 270,800 |
| 3/12/2026 | $18.40 | $18.68 | $18.00 | $18.36 | 551,421 |
| 3/11/2026 | $18.21 | $18.55 | $17.87 | $18.52 | 231,611 |
| 3/10/2026 | $18.15 | $18.87 | $17.97 | $18.43 | 247,800 |
| 3/9/2026 | $17.60 | $18.36 | $17.41 | $18.28 | 249,600 |
| 3/6/2026 | $17.80 | $17.99 | $17.36 | $17.83 | 309,512 |
| 3/5/2026 | $17.62 | $18.16 | $17.58 | $17.89 | 416,600 |
| 3/4/2026 | $17.63 | $17.95 | $17.41 | $17.77 | 196,800 |
| 3/3/2026 | $17.80 | $17.84 | $16.84 | $17.54 | 500,200 |
| 3/2/2026 | $18.14 | $18.66 | $18.05 | $18.16 | 247,502 |
| 2/27/2026 | $19.20 | $19.29 | $18.04 | $18.67 | 384,300 |
| 2/26/2026 | $18.82 | $19.52 | $18.65 | $19.39 | 384,025 |
| 2/25/2026 | $18.82 | $19.84 | $17.79 | $18.95 | 713,600 |
| 2/24/2026 | $19.98 | $20.07 | $19.60 | $19.90 | 268,810 |
| 2/23/2026 | $20.02 | $20.11 | $19.49 | $19.99 | 313,716 |
| 2/20/2026 | $20.20 | $20.53 | $20.04 | $20.22 | 206,200 |