CBLL(CBLL)
CBLL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $19.50 | $20.09 | $19.50 | $19.86 | 154,092 |
| 7/10/2026 | $19.64 | $19.80 | $19.43 | $19.56 | 197,200 |
| 7/9/2026 | $19.37 | $19.66 | $19.30 | $19.64 | 152,300 |
| 7/8/2026 | $19.66 | $19.68 | $19.04 | $19.40 | 255,547 |
| 7/7/2026 | $20.00 | $20.29 | $19.67 | $19.85 | 466,145 |
| 7/6/2026 | $19.62 | $19.95 | $19.40 | $19.79 | 360,637 |
| 7/2/2026 | $20.27 | $20.45 | $19.50 | $19.55 | 721,400 |
| 7/1/2026 | $19.45 | $20.20 | $19.45 | $20.00 | 322,800 |
| 6/30/2026 | $19.84 | $19.95 | $19.14 | $19.45 | 505,100 |
| 6/29/2026 | $19.93 | $20.19 | $19.55 | $19.96 | 235,725 |
| 6/26/2026 | $19.60 | $20.76 | $19.60 | $19.98 | 1.20M |
| 6/25/2026 | $18.70 | $19.93 | $18.61 | $19.73 | 422,500 |
| 6/24/2026 | $18.60 | $19.39 | $18.46 | $18.61 | 392,408 |
| 6/23/2026 | $18.05 | $18.80 | $18.05 | $18.39 | 273,700 |
| 6/22/2026 | $18.14 | $18.26 | $17.60 | $18.18 | 227,985 |
| 6/18/2026 | $17.63 | $18.08 | $17.45 | $18.03 | 708,945 |
| 6/17/2026 | $17.87 | $18.13 | $17.07 | $17.28 | 402,143 |
| 6/16/2026 | $18.60 | $18.80 | $17.80 | $17.92 | 206,300 |
| 6/15/2026 | $18.60 | $18.61 | $18.00 | $18.59 | 233,616 |
| 6/12/2026 | $18.15 | $18.57 | $17.99 | $18.47 | 209,722 |
| 6/11/2026 | $18.41 | $18.48 | $17.80 | $18.15 | 242,700 |
| 6/10/2026 | $18.50 | $18.93 | $18.25 | $18.38 | 251,500 |
| 6/9/2026 | $18.25 | $18.89 | $18.13 | $18.50 | 433,631 |
| 6/8/2026 | $18.36 | $18.75 | $18.13 | $18.14 | 277,800 |
| 6/5/2026 | $18.80 | $19.20 | $18.17 | $18.25 | 202,500 |
| 6/4/2026 | $17.20 | $18.90 | $17.20 | $18.75 | 347,400 |
| 6/3/2026 | $17.53 | $17.66 | $16.99 | $17.18 | 348,436 |
| 6/2/2026 | $17.40 | $17.83 | $17.31 | $17.50 | 262,500 |
| 6/1/2026 | $18.40 | $18.41 | $17.44 | $17.61 | 384,311 |
| 5/29/2026 | $18.81 | $18.99 | $18.42 | $18.45 | 179,600 |
| 5/28/2026 | $18.65 | $18.93 | $18.49 | $18.67 | 159,600 |
| 5/27/2026 | $18.67 | $18.78 | $18.42 | $18.70 | 122,213 |
| 5/26/2026 | $18.92 | $19.13 | $18.60 | $18.80 | 187,200 |
| 5/22/2026 | $18.80 | $19.20 | $18.68 | $18.77 | 204,300 |
| 5/21/2026 | $17.80 | $18.79 | $17.75 | $18.74 | 563,638 |
| 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 |