CBLLCBLL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.80 | $21.13 | $20.00 | $20.22 | 552,737 |
| 1/30/2026 | $20.56 | $20.91 | $20.08 | $20.61 | 277,100 |
| 1/29/2026 | $20.54 | $20.60 | $20.08 | $20.43 | 186,300 |
| 1/28/2026 | $21.88 | $21.89 | $20.51 | $20.55 | 381,000 |
| 1/27/2026 | $21.84 | $22.10 | $21.48 | $21.89 | 319,400 |
| 1/26/2026 | $22.35 | $22.87 | $21.65 | $22.07 | 602,500 |
| 1/23/2026 | $22.50 | $22.70 | $22.23 | $22.31 | 179,419 |
| 1/22/2026 | $22.38 | $22.77 | $22.17 | $22.69 | 173,147 |
| 1/21/2026 | $21.47 | $22.70 | $21.41 | $22.16 | 646,900 |
| 1/20/2026 | $21.80 | $21.98 | $21.38 | $21.45 | 218,900 |
| 1/16/2026 | $22.60 | $22.86 | $21.85 | $21.94 | 399,231 |
| 1/15/2026 | $23.00 | $23.40 | $22.43 | $22.84 | 287,500 |
| 1/14/2026 | $22.74 | $22.96 | $22.28 | $22.93 | 196,100 |
| 1/13/2026 | $23.58 | $23.58 | $22.67 | $22.79 | 228,900 |
| 1/12/2026 | $23.20 | $24.33 | $22.90 | $23.43 | 572,829 |
| 1/9/2026 | $23.10 | $23.40 | $22.20 | $23.33 | 302,331 |
| 1/8/2026 | $22.62 | $23.40 | $22.60 | $23.07 | 320,000 |
| 1/7/2026 | $21.75 | $22.93 | $21.61 | $22.83 | 677,604 |
| 1/6/2026 | $20.79 | $21.75 | $20.64 | $21.73 | 309,222 |
| 1/5/2026 | $22.60 | $22.96 | $20.39 | $20.81 | 953,257 |
| 1/2/2026 | $21.89 | $21.95 | $20.72 | $21.30 | 284,203 |
| 12/31/2025 | $21.80 | $22.10 | $21.04 | $21.93 | 802,600 |
| 12/30/2025 | $21.33 | $22.00 | $21.02 | $21.71 | 666,141 |
| 12/29/2025 | $21.25 | $22.11 | $21.21 | $21.39 | 391,800 |
| 12/26/2025 | $21.40 | $21.52 | $21.20 | $21.30 | 196,700 |
| 12/24/2025 | $21.25 | $21.65 | $21.01 | $21.42 | 206,100 |
| 12/23/2025 | $21.09 | $21.46 | $21.03 | $21.29 | 228,727 |
| 12/22/2025 | $21.00 | $21.50 | $21.00 | $21.09 | 444,500 |
| 12/19/2025 | $21.30 | $21.58 | $20.86 | $21.20 | 766,515 |
| 12/18/2025 | $21.80 | $21.98 | $21.09 | $21.35 | 313,700 |
| 12/17/2025 | $22.16 | $22.65 | $21.44 | $21.59 | 502,000 |
| 12/16/2025 | $21.75 | $22.16 | $21.50 | $21.99 | 419,532 |
| 12/15/2025 | $21.20 | $21.95 | $20.95 | $21.90 | 803,700 |
| 12/12/2025 | $20.49 | $21.07 | $20.20 | $20.93 | 332,400 |
| 12/11/2025 | $20.30 | $20.45 | $20.00 | $20.41 | 464,400 |
| 12/10/2025 | $21.14 | $21.29 | $19.87 | $20.18 | 630,200 |
| 12/9/2025 | $22.21 | $24.25 | $21.08 | $21.22 | 1.95M |
| 12/8/2025 | $19.80 | $20.55 | $19.52 | $20.22 | 669,944 |
| 12/5/2025 | $19.10 | $19.99 | $18.88 | $19.72 | 537,742 |
| 12/4/2025 | $17.90 | $19.28 | $17.86 | $19.15 | 696,506 |
| 12/3/2025 | $16.83 | $18.17 | $16.83 | $18.00 | 639,136 |
| 12/2/2025 | $16.67 | $17.11 | $16.52 | $16.85 | 509,500 |
| 12/1/2025 | $16.87 | $16.87 | $16.27 | $16.66 | 545,230 |
| 11/28/2025 | $16.92 | $17.25 | $16.82 | $16.97 | 200,700 |
| 11/26/2025 | $17.20 | $17.35 | $16.65 | $16.91 | 498,100 |
| 11/25/2025 | $16.10 | $17.39 | $16.02 | $17.35 | 681,600 |
| 11/24/2025 | $15.29 | $16.06 | $14.87 | $16.01 | 925,800 |
| 11/21/2025 | $13.67 | $15.32 | $13.61 | $15.26 | 1.08M |
| 11/20/2025 | $13.79 | $14.08 | $13.52 | $13.64 | 371,210 |
| 11/19/2025 | $13.29 | $13.72 | $13.20 | $13.65 | 297,819 |
| 11/18/2025 | $12.80 | $13.33 | $12.65 | $13.20 | 358,510 |
| 11/17/2025 | $12.80 | $13.08 | $12.65 | $12.89 | 294,900 |
| 11/14/2025 | $12.40 | $13.15 | $12.40 | $12.90 | 331,706 |
| 11/13/2025 | $12.70 | $12.92 | $12.36 | $12.49 | 289,401 |
| 11/12/2025 | $12.53 | $12.90 | $12.50 | $12.85 | 309,500 |
| 11/11/2025 | $11.84 | $12.53 | $11.75 | $12.52 | 362,606 |
| 11/10/2025 | $11.96 | $11.99 | $11.42 | $11.78 | 262,700 |
| 11/7/2025 | $11.49 | $11.98 | $11.27 | $11.98 | 322,929 |
| 11/6/2025 | $11.77 | $11.99 | $11.50 | $11.56 | 473,500 |
| 11/5/2025 | $11.25 | $11.88 | $10.94 | $11.78 | 485,251 |