CLMB(CLMB)
CLMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.35 | $20.57 | $19.07 | $20.38 | 194,700 |
| 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 |
| 5/5/2026 | $18.90 | $20.27 | $18.71 | $19.69 | 231,800 |
| 5/4/2026 | $18.76 | $19.50 | $18.24 | $18.76 | 218,900 |
| 5/1/2026 | $16.88 | $19.01 | $16.74 | $18.89 | 452,781 |
| 4/30/2026 | $18.64 | $18.82 | $15.25 | $16.68 | 975,138 |
| 4/29/2026 | $21.55 | $21.65 | $20.77 | $21.27 | 158,443 |
| 4/28/2026 | $20.98 | $21.27 | $20.54 | $21.19 | 189,200 |
| 4/27/2026 | $21.13 | $21.80 | $20.68 | $20.99 | 127,900 |
| 4/24/2026 | $21.03 | $21.38 | $20.56 | $21.13 | 202,000 |
| 4/23/2026 | $21.99 | $22.23 | $21.10 | $21.25 | 100,940 |
| 4/22/2026 | $22.56 | $22.72 | $22.06 | $22.20 | 77,200 |
| 4/21/2026 | $22.33 | $23.02 | $22.29 | $22.55 | 129,435 |
| 4/20/2026 | $22.50 | $22.81 | $21.60 | $22.26 | 84,213 |
| 4/17/2026 | $23.08 | $23.60 | $22.60 | $22.84 | 92,600 |
| 4/16/2026 | $22.65 | $23.11 | $22.57 | $22.88 | 120,544 |
| 4/15/2026 | $22.65 | $23.05 | $22.36 | $22.94 | 102,213 |
| 4/14/2026 | $23.00 | $23.52 | $22.75 | $22.82 | 132,426 |
| 4/13/2026 | $21.22 | $22.91 | $21.22 | $22.84 | 174,254 |
| 4/10/2026 | $21.55 | $21.87 | $21.18 | $21.36 | 121,500 |
| 4/9/2026 | $20.93 | $21.73 | $20.80 | $21.49 | 183,709 |
| 4/8/2026 | $21.96 | $22.51 | $20.95 | $21.08 | 115,927 |
| 4/7/2026 | $20.77 | $21.36 | $20.38 | $20.90 | 115,700 |
| 4/6/2026 | $20.66 | $21.06 | $20.31 | $20.78 | 97,240 |
| 4/2/2026 | $20.18 | $20.80 | $19.43 | $20.66 | 164,100 |
| 4/1/2026 | $20.17 | $20.59 | $19.73 | $20.31 | 192,807 |
| 3/31/2026 | $19.57 | $19.95 | $19.16 | $19.82 | 197,716 |
| 3/30/2026 | $19.59 | $19.94 | $19.20 | $19.39 | 182,005 |
| 3/27/2026 | $19.91 | $20.33 | $19.54 | $19.59 | 160,966 |
| 3/26/2026 | $20.82 | $21.18 | $19.76 | $20.00 | 185,003 |
| 3/25/2026 | $20.01 | $20.90 | $19.45 | $20.82 | 303,825 |
| 3/24/2026 | $19.76 | $20.76 | $19.61 | $19.76 | 302,015 |
| 3/23/2026 | $20.64 | $21.05 | $19.91 | $20.01 | 291,100 |
| 3/20/2026 | $19.46 | $19.78 | $18.91 | $19.64 | 397,552 |
| 3/19/2026 | $19.29 | $19.72 | $18.96 | $19.45 | 436,220 |
| 3/18/2026 | $19.95 | $20.08 | $19.17 | $19.35 | 432,400 |
| 3/17/2026 | $20.06 | $20.31 | $19.65 | $19.98 | 384,504 |
| 3/16/2026 | $20.22 | $20.93 | $20.06 | $20.08 | 434,672 |
| 3/13/2026 | $20.16 | $20.65 | $19.82 | $20.14 | 237,600 |
| 3/12/2026 | $20.38 | $20.75 | $19.86 | $20.08 | 326,588 |
| 3/11/2026 | $20.87 | $21.23 | $20.17 | $20.51 | 249,628 |
| 3/10/2026 | $20.94 | $21.74 | $20.79 | $21.19 | 445,600 |
| 3/9/2026 | $21.25 | $21.40 | $20.19 | $21.02 | 208,036 |
| 3/6/2026 | $21.98 | $22.03 | $21.32 | $21.78 | 299,336 |
| 3/5/2026 | $22.59 | $23.46 | $22.15 | $22.43 | 340,532 |
| 3/4/2026 | $22.48 | $23.37 | $22.44 | $22.65 | 348,800 |
| 3/3/2026 | $22.19 | $22.53 | $21.28 | $22.34 | 436,968 |
| 3/2/2026 | $23.04 | $24.01 | $22.19 | $22.19 | 438,868 |
| 2/27/2026 | $22.39 | $24.11 | $22.39 | $23.67 | 337,268 |
| 2/26/2026 | $23.00 | $23.00 | $20.02 | $22.51 | 457,200 |
| 2/25/2026 | $25.39 | $25.39 | $22.82 | $23.25 | 460,136 |
| 2/24/2026 | $27.25 | $27.99 | $24.76 | $24.94 | 410,800 |
| 2/23/2026 | $29.61 | $29.90 | $27.11 | $27.20 | 417,004 |
| 2/20/2026 | $29.61 | $30.13 | $29.51 | $29.63 | 324,400 |