NYSE - Delayed Quote USD

Colombier Acquisition Corp. II (CLBR)

14.05

+0.05

+(0.36%)

At close: 4:00:02 PM EDT

14.09

+0.04

+(0.28%)

After hours: 4:49:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	13.90	14.37	13.61	14.05	14.05	554,675
May 22, 2025	13.69	14.53	13.67	14.00	14.00	1,327,900
May 21, 2025	13.00	13.91	13.00	13.56	13.56	1,160,100
May 20, 2025	13.50	13.50	13.02	13.20	13.20	547,100
May 19, 2025	13.25	13.74	13.09	13.49	13.49	603,700
May 16, 2025	13.15	13.30	12.88	13.25	13.25	718,500
May 15, 2025	13.13	13.38	13.05	13.15	13.15	364,000
May 14, 2025	13.78	13.78	13.21	13.29	13.29	783,700
May 13, 2025	13.20	13.77	13.00	13.65	13.65	998,000
May 12, 2025	13.06	13.77	12.72	13.03	13.03	1,019,300
May 9, 2025	12.78	13.12	12.65	13.01	13.01	560,600
May 8, 2025	12.89	13.19	12.76	12.95	12.95	908,100
May 7, 2025	12.16	12.96	12.15	12.62	12.62	1,041,300
May 6, 2025	12.06	12.30	12.00	12.27	12.27	392,700
May 5, 2025	12.25	12.36	12.00	12.14	12.14	774,600
May 2, 2025	12.19	12.78	12.10	12.40	12.40	924,400
May 1, 2025	12.31	12.88	11.91	12.09	12.09	1,346,200
Apr 30, 2025	11.76	12.64	11.50	12.29	12.29	1,574,000
Apr 29, 2025	12.23	12.73	11.62	12.19	12.19	3,307,800
Apr 28, 2025	11.64	13.49	11.50	13.31	13.31	11,773,300
Apr 25, 2025	11.50	11.95	11.35	11.50	11.50	2,037,300
Apr 24, 2025	10.95	11.60	10.91	11.50	11.50	2,884,600
Apr 23, 2025	10.75	10.95	10.75	10.92	10.92	654,600
Apr 22, 2025	10.73	10.78	10.73	10.76	10.76	29,200
Apr 21, 2025	10.75	10.81	10.74	10.76	10.76	73,100
Apr 17, 2025	10.79	10.85	10.79	10.80	10.80	52,600
Apr 16, 2025	10.76	10.82	10.75	10.75	10.75	43,900
Apr 15, 2025	10.80	10.91	10.77	10.77	10.77	189,800
Apr 14, 2025	10.73	10.84	10.73	10.78	10.78	124,200
Apr 11, 2025	10.79	10.79	10.65	10.73	10.73	44,200
Apr 10, 2025	10.78	10.78	10.70	10.74	10.74	67,000
Apr 9, 2025	10.65	10.79	10.65	10.78	10.78	53,900
Apr 8, 2025	10.67	10.79	10.64	10.69	10.69	163,100
Apr 7, 2025	10.62	10.70	10.60	10.67	10.67	303,800
Apr 4, 2025	10.73	10.75	10.60	10.69	10.69	350,800
Apr 3, 2025	10.82	10.94	10.70	10.73	10.73	411,000
Apr 2, 2025	10.90	11.01	10.90	10.93	10.93	901,900
Apr 1, 2025	10.69	10.95	10.69	10.90	10.90	1,080,700
Mar 31, 2025	10.62	10.70	10.60	10.65	10.65	271,200
Mar 28, 2025	10.70	10.70	10.62	10.65	10.65	132,500
Mar 27, 2025	10.74	10.74	10.67	10.69	10.69	28,800
Mar 26, 2025	10.73	10.73	10.68	10.69	10.69	88,700
Mar 25, 2025	10.71	10.79	10.68	10.68	10.68	25,700
Mar 24, 2025	10.74	10.87	10.71	10.73	10.73	611,400
Mar 21, 2025	10.61	10.67	10.61	10.63	10.63	39,700
Mar 20, 2025	10.70	10.70	10.62	10.62	10.62	55,000
Mar 19, 2025	10.74	10.75	10.65	10.67	10.67	131,600
Mar 18, 2025	10.62	10.76	10.62	10.69	10.69	285,400
Mar 17, 2025	10.58	10.62	10.57	10.58	10.58	66,700
Mar 14, 2025	10.60	10.62	10.58	10.58	10.58	101,800
Mar 13, 2025	10.59	10.60	10.57	10.58	10.58	596,000
Mar 12, 2025	10.60	10.61	10.57	10.59	10.59	111,800
Mar 11, 2025	10.57	10.60	10.54	10.59	10.59	164,300
Mar 10, 2025	10.59	10.60	10.55	10.55	10.55	279,500
Mar 7, 2025	10.56	10.62	10.56	10.60	10.60	45,800
Mar 6, 2025	10.59	10.62	10.57	10.59	10.59	97,400
Mar 5, 2025	10.62	10.62	10.57	10.60	10.60	110,200
Mar 4, 2025	10.59	10.62	10.58	10.59	10.59	165,000
Mar 3, 2025	10.61	10.69	10.59	10.62	10.62	83,700
Feb 28, 2025	10.63	10.66	10.56	10.63	10.63	277,800
Feb 27, 2025	10.68	10.68	10.62	10.66	10.66	64,200
Feb 26, 2025	10.65	10.72	10.62	10.64	10.64	115,700
Feb 25, 2025	10.76	10.76	10.64	10.68	10.68	141,400
Feb 24, 2025	10.74	10.80	10.67	10.72	10.72	112,700
Feb 21, 2025	10.74	10.78	10.74	10.75	10.75	96,500
Feb 20, 2025	10.77	10.82	10.73	10.75	10.75	43,700
Feb 19, 2025	10.76	10.83	10.76	10.77	10.77	165,600
Feb 18, 2025	10.83	10.84	10.76	10.80	10.80	88,200
Feb 14, 2025	10.82	10.85	10.80	10.83	10.83	269,600
Feb 13, 2025	10.85	10.85	10.81	10.84	10.84	481,500
Feb 12, 2025	10.85	10.85	10.80	10.81	10.81	348,700
Feb 11, 2025	10.86	10.90	10.80	10.83	10.83	546,300
Feb 10, 2025	10.95	10.95	10.82	10.86	10.86	112,900
Feb 7, 2025	10.99	10.99	10.86	10.88	10.88	82,000
Feb 6, 2025	10.90	10.99	10.87	10.91	10.91	211,400
Feb 5, 2025	10.84	10.88	10.80	10.83	10.83	82,500
Feb 4, 2025	10.85	10.88	10.80	10.82	10.82	38,700
Feb 3, 2025	10.89	10.91	10.80	10.80	10.80	126,900
Jan 31, 2025	10.89	10.92	10.80	10.90	10.90	66,600
Jan 30, 2025	10.85	10.92	10.85	10.92	10.92	81,500
Jan 29, 2025	10.96	10.96	10.81	10.84	10.84	75,900
Jan 28, 2025	10.91	10.96	10.86	10.92	10.92	233,000
Jan 27, 2025	10.99	10.99	10.80	10.96	10.96	148,600
Jan 24, 2025	11.01	11.03	10.86	10.90	10.90	183,400
Jan 23, 2025	11.25	11.27	10.95	10.98	10.98	202,900
Jan 22, 2025	11.12	11.15	10.91	10.94	10.94	222,500
Jan 21, 2025	11.15	11.37	11.05	11.13	11.13	429,300
Jan 17, 2025	11.19	11.25	11.05	11.10	11.10	401,200
Jan 16, 2025	10.91	11.28	10.85	11.12	11.12	1,116,200
Jan 15, 2025	10.82	11.34	10.80	10.85	10.85	648,700
Jan 14, 2025	10.85	10.92	10.80	10.81	10.81	365,700
Jan 13, 2025	10.87	10.94	10.73	10.85	10.85	375,800
Jan 10, 2025	10.93	10.95	10.77	10.85	10.85	343,800
Jan 8, 2025	11.08	11.08	10.77	10.90	10.90	382,400
Jan 7, 2025	11.11	11.53	10.92	11.01	11.01	711,300
Jan 6, 2025	11.84	12.00	10.67	11.20	11.20	2,360,900
Jan 3, 2025	11.56	11.96	11.56	11.79	11.79	124,000
Jan 2, 2025	11.75	11.84	11.73	11.80	11.80	285,700
Dec 31, 2024	11.72	11.80	11.50	11.75	11.75	54,100
Dec 30, 2024	11.89	11.89	11.63	11.65	11.65	32,900
Dec 27, 2024	11.83	11.88	11.74	11.75	11.75	57,500
Dec 26, 2024	11.76	11.94	11.66	11.92	11.92	104,100
Dec 24, 2024	11.74	11.92	11.54	11.92	11.92	114,900
Dec 23, 2024	12.00	12.00	11.70	11.79	11.79	103,700
Dec 20, 2024	11.60	11.88	11.60	11.85	11.85	107,200
Dec 19, 2024	11.67	11.80	11.50	11.72	11.72	127,700
Dec 18, 2024	11.72	11.96	11.40	11.45	11.45	263,700
Dec 17, 2024	11.94	11.94	11.50	11.65	11.65	234,100
Dec 16, 2024	11.93	11.93	11.75	11.86	11.86	35,600
Dec 13, 2024	12.08	12.08	11.66	11.85	11.85	150,900
Dec 12, 2024	11.85	12.28	11.80	12.05	12.05	408,000
Dec 11, 2024	11.93	12.04	11.60	11.80	11.80	1,430,300
Dec 10, 2024	11.20	11.45	11.20	11.36	11.36	89,700
Dec 9, 2024	11.32	11.40	11.15	11.36	11.36	273,500
Dec 6, 2024	11.19	11.35	11.19	11.31	11.31	196,000
Dec 5, 2024	11.15	11.41	11.13	11.22	11.22	639,700
Dec 4, 2024	11.04	11.24	10.88	11.13	11.13	762,400
Dec 3, 2024	10.76	11.14	10.75	10.96	10.96	792,600
Dec 2, 2024	10.70	10.73	10.66	10.71	10.71	265,100
Nov 29, 2024	10.70	10.70	10.60	10.63	10.63	33,800
Nov 27, 2024	10.65	10.68	10.63	10.65	10.65	12,100
Nov 26, 2024	10.65	10.70	10.61	10.65	10.65	34,500
Nov 25, 2024	10.62	10.67	10.56	10.63	10.63	149,400
Nov 22, 2024	10.57	10.64	10.55	10.62	10.62	130,900
Nov 21, 2024	10.64	10.70	10.55	10.60	10.60	82,400
Nov 20, 2024	10.55	10.55	10.54	10.55	10.55	4,400
Nov 19, 2024	10.54	10.65	10.54	10.55	10.55	49,400
Nov 18, 2024	10.53	10.59	10.51	10.53	10.53	33,800
Nov 15, 2024	10.53	10.63	10.53	10.55	10.55	55,400
Nov 14, 2024	10.55	10.55	10.47	10.53	10.53	498,500
Nov 13, 2024	10.51	10.52	10.45	10.48	10.48	360,800
Nov 12, 2024	10.35	10.47	10.35	10.45	10.45	1,505,800
Nov 11, 2024	10.32	10.32	10.31	10.32	10.32	15,400
Nov 8, 2024	10.32	10.35	10.31	10.32	10.32	76,000
Nov 7, 2024	10.30	10.34	10.28	10.32	10.32	563,300
Nov 6, 2024	10.28	10.31	10.27	10.29	10.29	89,700
Nov 5, 2024	10.25	10.26	10.23	10.26	10.26	417,500
Nov 4, 2024	10.25	10.27	10.24	10.24	10.24	4,200
Nov 1, 2024	10.26	10.26	10.26	10.26	10.26	500
Oct 31, 2024	10.28	10.28	10.26	10.26	10.26	8,500
Oct 30, 2024	10.27	10.28	10.27	10.27	10.27	8,700
Oct 29, 2024	10.29	10.29	10.27	10.29	10.29	27,000
Oct 28, 2024	10.29	10.29	10.29	10.29	10.29	5,200
Oct 25, 2024	10.28	10.29	10.28	10.29	10.29	4,700
Oct 24, 2024	10.30	10.30	10.29	10.29	10.29	4,300
Oct 23, 2024	10.30	10.30	10.28	10.28	10.28	74,000
Oct 22, 2024	10.29	10.29	10.29	10.29	10.29	6,000
Oct 21, 2024	10.26	10.31	10.26	10.29	10.29	89,500
Oct 18, 2024	10.23	10.26	10.23	10.26	10.26	700
Oct 17, 2024	10.25	10.25	10.25	10.25	10.25	29,200
Oct 16, 2024	10.25	10.25	10.25	10.25	10.25	2,700
Oct 15, 2024	10.25	10.25	10.24	10.25	10.25	18,600
Oct 14, 2024	10.20	10.27	10.20	10.26	10.26	14,400
Oct 11, 2024	10.20	10.20	10.20	10.20	10.20	600
Oct 10, 2024	10.21	10.23	10.21	10.23	10.23	2,300
Oct 9, 2024	10.23	10.26	10.22	10.22	10.22	16,300
Oct 8, 2024	10.23	10.26	10.23	10.25	10.25	2,700
Oct 7, 2024	10.23	10.23	10.23	10.23	10.23	200
Oct 4, 2024	10.23	10.23	10.22	10.22	10.22	2,100
Oct 3, 2024	10.27	10.27	10.23	10.23	10.23	1,000
Oct 2, 2024	10.27	10.27	10.24	10.24	10.24	2,100
Oct 1, 2024	10.26	10.26	10.23	10.26	10.26	6,500
Sep 30, 2024	10.24	10.26	10.23	10.26	10.26	2,800
Sep 27, 2024	10.24	10.24	10.24	10.24	10.24	100
Sep 26, 2024	10.23	10.23	10.22	10.23	10.23	12,700
Sep 25, 2024	10.23	10.23	10.22	10.23	10.23	4,300
Sep 24, 2024	10.20	10.22	10.20	10.22	10.22	2,900
Sep 23, 2024	10.20	10.20	10.19	10.20	10.20	35,100
Sep 20, 2024	10.23	10.23	10.23	10.23	10.23	-
Sep 19, 2024	10.23	10.23	10.23	10.23	10.23	1,700
Sep 18, 2024	10.19	10.21	10.19	10.19	10.19	1,000
Sep 17, 2024	10.20	10.20	10.19	10.19	10.19	20,200
Sep 16, 2024	10.22	10.22	10.20	10.20	10.20	165,300
Sep 13, 2024	10.22	10.22	10.19	10.19	10.19	700
Sep 12, 2024	10.22	10.22	10.22	10.22	10.22	3,100
Sep 11, 2024	10.22	10.22	10.19	10.20	10.20	96,000
Sep 10, 2024	10.22	10.22	10.19	10.21	10.21	43,500
Sep 9, 2024	10.22	10.22	10.19	10.22	10.22	700
Sep 6, 2024	10.23	10.23	10.15	10.22	10.22	49,500
Sep 5, 2024	10.23	10.23	10.21	10.21	10.21	17,400
Sep 4, 2024	10.23	10.23	10.21	10.21	10.21	2,300
Sep 3, 2024	10.20	10.22	10.20	10.21	10.21	3,600
Aug 30, 2024	10.23	10.23	10.21	10.21	10.21	6,300
Aug 29, 2024	10.23	10.23	10.21	10.21	10.21	12,300
Aug 28, 2024	10.23	10.23	10.22	10.22	10.22	4,000
Aug 27, 2024	10.24	10.24	10.21	10.22	10.22	512,400
Aug 26, 2024	10.23	10.23	10.22	10.23	10.23	173,700
Aug 23, 2024	10.21	10.25	10.21	10.25	10.25	130,900
Aug 22, 2024	10.22	10.26	10.22	10.26	10.26	21,500
Aug 21, 2024	10.24	10.24	10.24	10.24	10.24	22,800
Aug 20, 2024	10.23	10.24	10.22	10.24	10.24	9,100
Aug 19, 2024	10.23	10.23	10.22	10.23	10.23	15,200
Aug 16, 2024	10.25	10.25	10.22	10.22	10.22	17,100
Aug 15, 2024	10.24	10.25	10.24	10.24	10.24	4,900
Aug 14, 2024	10.25	10.25	10.24	10.25	10.25	18,900
Aug 13, 2024	10.25	10.25	10.24	10.25	10.25	4,400
Aug 12, 2024	10.25	10.25	10.24	10.25	10.25	27,700
Aug 9, 2024	10.27	10.27	10.25	10.25	10.25	214,100
Aug 8, 2024	10.27	10.27	10.24	10.24	10.24	69,300
Aug 7, 2024	10.25	10.27	10.24	10.25	10.25	137,100
Aug 6, 2024	10.24	10.25	10.23	10.24	10.24	89,200
Aug 5, 2024	10.25	10.28	10.23	10.23	10.23	67,200
Aug 2, 2024	10.25	10.28	10.25	10.27	10.27	21,900
Aug 1, 2024	10.35	10.35	10.24	10.26	10.26	67,700
Jul 31, 2024	10.30	10.30	10.29	10.30	10.30	60,000
Jul 30, 2024	10.30	10.31	10.29	10.30	10.30	63,200
Jul 29, 2024	10.31	10.32	10.30	10.31	10.31	14,000
Jul 26, 2024	10.30	10.33	10.30	10.32	10.32	49,600
Jul 25, 2024	10.32	10.32	10.30	10.31	10.31	60,400
Jul 24, 2024	10.32	10.32	10.32	10.32	10.32	1,400
Jul 23, 2024	10.32	10.32	10.30	10.31	10.31	10,200
Jul 22, 2024	10.32	10.32	10.29	10.32	10.32	7,000
Jul 19, 2024	10.30	10.32	10.29	10.32	10.32	594,600
Jul 18, 2024	10.30	10.30	10.29	10.29	10.29	310,500
Jul 17, 2024	10.29	10.30	10.29	10.29	10.29	487,900
Jul 16, 2024	10.26	10.30	10.26	10.29	10.29	5,100
Jul 15, 2024	10.26	10.30	10.26	10.30	10.30	117,300
Jul 12, 2024	10.24	10.25	10.24	10.25	10.25	4,200
Jul 11, 2024	10.24	10.26	10.24	10.25	10.25	25,000
Jul 10, 2024	10.24	10.27	10.24	10.26	10.26	134,200
Jul 9, 2024	10.25	10.25	10.24	10.24	10.24	66,500
Jul 8, 2024	10.26	10.28	10.25	10.25	10.25	42,400
Jul 5, 2024	10.28	10.28	10.26	10.27	10.27	14,500
Jul 3, 2024	10.28	10.28	10.27	10.27	10.27	1,400
Jul 2, 2024	10.27	10.28	10.27	10.27	10.27	7,200
Jul 1, 2024	10.26	10.26	10.26	10.26	10.26	100
Jun 28, 2024	10.30	10.31	10.27	10.27	10.27	78,800
Jun 27, 2024	10.31	10.31	10.30	10.31	10.31	80,700
Jun 26, 2024	10.30	10.30	10.30	10.30	10.30	1,100
Jun 25, 2024	10.30	10.31	10.30	10.30	10.30	21,600
Jun 24, 2024	10.30	10.30	10.30	10.30	10.30	-
Jun 21, 2024	10.30	10.30	10.30	10.30	10.30	5,500
Jun 20, 2024	10.30	10.32	10.30	10.32	10.32	4,400
Jun 18, 2024	10.30	10.30	10.30	10.30	10.30	3,100
Jun 17, 2024	10.32	10.32	10.29	10.30	10.30	57,900
Jun 14, 2024	10.30	10.34	10.30	10.30	10.30	5,500
Jun 13, 2024	10.31	10.33	10.30	10.31	10.31	185,100
Jun 12, 2024	10.33	10.33	10.29	10.31	10.31	131,700
Jun 11, 2024	10.33	10.33	10.33	10.33	10.33	44,600
Jun 10, 2024	10.35	10.35	10.33	10.33	10.33	35,800
Jun 7, 2024	10.34	10.35	10.31	10.33	10.33	559,400
Jun 6, 2024	10.33	10.34	10.33	10.34	10.34	31,600
Jun 5, 2024	10.34	10.34	10.34	10.34	10.34	2,100
Jun 4, 2024	10.34	10.35	10.34	10.34	10.34	8,900
Jun 3, 2024	10.35	10.37	10.31	10.37	10.37	9,800
May 31, 2024	10.33	10.33	10.30	10.33	10.33	283,300
May 30, 2024	10.35	10.35	10.33	10.33	10.33	18,100
May 29, 2024	10.37	10.37	10.34	10.34	10.34	52,200
May 28, 2024	10.35	10.36	10.35	10.35	10.35	31,700
May 24, 2024	10.36	10.36	10.33	10.33	10.33	55,700

RTACU Renatus Tactical Acquisition Corp I

11.62

+1.48%

DMYY dMY Squared Technology Group, Inc.

14.93

+5.36%

CEPO Cantor Equity Partners I, Inc.

12.37

+0.57%

ISRL Israel Acquisitions Corp

12.89

+2.34%

CCIR Cohen Circle Acquisition Corp. I

12.04

-2.75%

CEPT Cantor Equity Partners II, Inc.

11.46

+1.69%

CEP Cantor Equity Partners, Inc. Class A Ordinary Shares

46.50

-6.91%

PCAPU

10.72

-0.65%

KWM K Wave Media Ltd.

1.7100

+1.79%

CHEB Chenghe Acquisition II Co.

10.23

-0.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Colombier Acquisition Corp. II (CLBR)

Related Tickers