CLMB(CLMB)
CLMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $26.48 | $28.13 | $26.48 | $27.22 | 262,723 |
| 7/31/2026 | $26.55 | $27.58 | $26.38 | $26.81 | 121,621 |
| 7/30/2026 | $28.00 | $28.00 | $23.47 | $26.74 | 337,424 |
| 7/29/2026 | $28.00 | $28.81 | $27.52 | $28.41 | 123,347 |
| 7/28/2026 | $27.47 | $28.34 | $27.27 | $28.18 | 169,145 |
| 7/27/2026 | $25.50 | $27.44 | $25.50 | $27.17 | 197,527 |
| 7/24/2026 | $25.16 | $25.67 | $25.00 | $25.46 | 72,200 |
| 7/23/2026 | $25.44 | $25.69 | $24.89 | $25.10 | 156,900 |
| 7/22/2026 | $25.91 | $26.09 | $24.88 | $25.45 | 113,800 |
| 7/21/2026 | $25.43 | $25.89 | $25.00 | $25.82 | 91,720 |
| 7/20/2026 | $25.94 | $26.20 | $25.24 | $25.43 | 118,207 |
| 7/17/2026 | $25.17 | $26.00 | $24.09 | $25.94 | 101,800 |
| 7/16/2026 | $25.13 | $25.90 | $24.63 | $25.57 | 130,544 |
| 7/15/2026 | $25.52 | $26.05 | $24.52 | $25.08 | 141,600 |
| 7/14/2026 | $25.57 | $25.99 | $25.30 | $25.58 | 95,700 |
| 7/13/2026 | $25.60 | $26.33 | $25.12 | $25.37 | 292,525 |
| 7/10/2026 | $25.90 | $26.36 | $25.26 | $25.73 | 178,903 |
| 7/9/2026 | $24.54 | $25.94 | $24.01 | $25.84 | 126,000 |
| 7/8/2026 | $25.25 | $25.67 | $24.50 | $24.76 | 263,300 |
| 7/7/2026 | $24.28 | $25.71 | $23.78 | $25.42 | 210,543 |
| 7/6/2026 | $24.52 | $24.52 | $23.68 | $24.21 | 103,157 |
| 7/2/2026 | $24.65 | $24.74 | $23.44 | $23.86 | 142,406 |
| 7/1/2026 | $23.20 | $24.58 | $22.87 | $24.57 | 175,100 |
| 6/30/2026 | $22.61 | $23.31 | $21.86 | $23.21 | 278,300 |
| 6/29/2026 | $22.64 | $23.23 | $21.95 | $22.47 | 156,726 |
| 6/26/2026 | $22.21 | $23.23 | $22.07 | $22.34 | 532,800 |
| 6/25/2026 | $22.15 | $22.61 | $21.50 | $22.14 | 98,010 |
| 6/24/2026 | $22.19 | $22.93 | $21.90 | $22.14 | 146,000 |
| 6/23/2026 | $21.20 | $22.31 | $20.68 | $22.03 | 152,733 |
| 6/22/2026 | $22.49 | $22.76 | $21.12 | $21.35 | 132,835 |
| 6/18/2026 | $22.92 | $23.62 | $21.99 | $22.71 | 247,700 |
| 6/17/2026 | $22.54 | $22.86 | $22.01 | $22.52 | 103,632 |
| 6/16/2026 | $23.10 | $23.55 | $22.31 | $22.72 | 109,000 |
| 6/15/2026 | $22.65 | $23.11 | $21.77 | $23.08 | 221,025 |
| 6/12/2026 | $23.45 | $23.56 | $21.82 | $22.64 | 142,700 |
| 6/11/2026 | $23.02 | $23.48 | $22.21 | $23.20 | 212,646 |
| 6/10/2026 | $24.00 | $25.12 | $22.90 | $22.96 | 243,181 |
| 6/9/2026 | $23.85 | $24.29 | $23.33 | $24.00 | 150,000 |
| 6/8/2026 | $23.71 | $24.17 | $23.14 | $23.77 | 139,338 |
| 6/5/2026 | $23.22 | $23.89 | $22.81 | $23.82 | 147,800 |
| 6/4/2026 | $22.09 | $23.08 | $22.01 | $22.88 | 136,877 |
| 6/3/2026 | $22.42 | $22.54 | $21.50 | $21.89 | 107,657 |
| 6/2/2026 | $22.60 | $23.06 | $22.17 | $22.49 | 130,040 |
| 6/1/2026 | $21.72 | $22.76 | $21.30 | $22.67 | 169,678 |
| 5/29/2026 | $20.79 | $21.86 | $20.62 | $21.65 | 164,300 |
| 5/28/2026 | $20.80 | $21.12 | $20.44 | $20.79 | 103,288 |
| 5/27/2026 | $21.22 | $21.71 | $20.58 | $20.90 | 135,531 |
| 5/26/2026 | $21.05 | $21.45 | $20.94 | $21.22 | 100,773 |
| 5/22/2026 | $20.74 | $21.24 | $20.59 | $20.96 | 107,473 |
| 5/21/2026 | $20.35 | $20.90 | $19.66 | $20.73 | 106,607 |
| 5/20/2026 | $20.35 | $20.57 | $19.07 | $20.38 | 194,716 |
| 5/19/2026 | $19.86 | $20.65 | $19.04 | $20.41 | 206,523 |
| 5/18/2026 | $19.59 | $20.27 | $19.22 | $20.03 | 123,320 |
| 5/15/2026 | $19.24 | $19.74 | $18.89 | $19.59 | 205,618 |
| 5/14/2026 | $19.18 | $19.84 | $19.06 | $19.62 | 83,500 |
| 5/13/2026 | $19.17 | $19.40 | $18.77 | $19.17 | 104,041 |
| 5/12/2026 | $19.64 | $19.90 | $18.80 | $19.28 | 239,436 |
| 5/11/2026 | $20.17 | $20.43 | $19.52 | $19.76 | 89,044 |
| 5/8/2026 | $20.26 | $20.53 | $19.81 | $20.12 | 166,607 |
| 5/7/2026 | $19.55 | $20.46 | $19.48 | $20.26 | 161,900 |
| 5/6/2026 | $19.94 | $20.10 | $19.30 | $19.63 | 126,544 |