NYSE - Delayed Quote USD
Colombier Acquisition Corp. II (CLBR-UN)
16.15
+0.57
+(3.66%)
At close: May 28 at 10:18:15 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 309 |
| May 27, 2025 | 15.50 | 15.58 | 15.50 | 15.58 | 15.58 | 550 |
| May 13, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 3,026 |
| May 12, 2025 | 13.57 | 13.79 | 13.57 | 13.79 | 13.79 | 620 |
| May 8, 2025 | 13.00 | 13.77 | 13.00 | 13.75 | 13.75 | 1,791 |
| May 7, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 1,159 |
| May 1, 2025 | 12.26 | 13.24 | 12.26 | 12.62 | 12.62 | 1,705 |
| Apr 30, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 225 |
| Apr 29, 2025 | 12.16 | 12.16 | 12.15 | 12.16 | 12.16 | 311 |
| Apr 28, 2025 | 12.50 | 13.89 | 12.49 | 13.50 | 13.50 | 5,568 |
| Apr 25, 2025 | 12.05 | 12.45 | 12.02 | 12.45 | 12.45 | 755 |
| Apr 2, 2025 | 11.25 | 12.00 | 11.19 | 12.00 | 12.00 | 1,503 |
| Apr 1, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 200 |
| Mar 31, 2025 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 600 |
| Mar 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 103 |
| Mar 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 5,050 |
| Mar 10, 2025 | 10.45 | 10.79 | 10.45 | 10.79 | 10.79 | 827,160 |
| Feb 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,797 |
| Feb 19, 2025 | 12.00 | 12.00 | 11.23 | 11.23 | 11.23 | 1,202 |
| Feb 12, 2025 | 11.02 | 11.10 | 11.02 | 11.10 | 11.10 | 1,923 |
| Jan 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2,604 |
| Jan 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
| Jan 24, 2025 | 11.40 | 11.40 | 11.26 | 11.26 | 11.26 | 225 |
| Jan 17, 2025 | 11.90 | 11.90 | 11.50 | 11.59 | 11.59 | 600 |
| Jan 16, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 19,799 |
| Jan 13, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 100 |
| Jan 10, 2025 | 11.00 | 11.10 | 10.95 | 11.10 | 11.10 | 1,190 |
| Jan 7, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 600 |
| Jan 6, 2025 | 12.00 | 12.00 | 11.22 | 11.50 | 11.50 | 27,234 |
| Dec 31, 2024 | 12.06 | 12.35 | 12.05 | 12.35 | 12.35 | 400 |
| Dec 26, 2024 | 12.49 | 12.97 | 12.49 | 12.97 | 12.97 | 200 |
| Dec 20, 2024 | 12.00 | 12.19 | 12.00 | 12.00 | 12.00 | 1,550 |
| Dec 18, 2024 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,874 |
| Dec 16, 2024 | 12.51 | 12.51 | 12.24 | 12.40 | 12.40 | 1,700 |
| Dec 12, 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 8,502 |
| Dec 11, 2024 | 12.10 | 12.46 | 12.10 | 12.38 | 12.38 | 42,050 |
| Dec 9, 2024 | 11.52 | 11.80 | 11.52 | 11.78 | 11.78 | 27,700 |
| Dec 6, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1,100 |
| Dec 4, 2024 | 11.09 | 11.30 | 11.09 | 11.30 | 11.30 | 82,200 |
| Dec 3, 2024 | 10.99 | 11.32 | 10.99 | 11.32 | 11.32 | 111,252 |
| Dec 2, 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 500 |
| Nov 26, 2024 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 800 |
| Nov 15, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
| Nov 14, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 200 |
| Nov 13, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| Nov 12, 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 3,100 |
| Oct 29, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 500 |
| Oct 21, 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 21,649 |
| Oct 7, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 200 |
| Oct 4, 2024 | 10.39 | 10.39 | 10.34 | 10.34 | 10.34 | 400 |
| Oct 1, 2024 | 10.28 | 10.40 | 10.28 | 10.32 | 10.32 | 11,711 |
| Sep 25, 2024 | 10.29 | 10.39 | 10.28 | 10.28 | 10.28 | 3,300 |
| Sep 23, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 160 |
| Sep 18, 2024 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 4,000 |
| Sep 13, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 24,894 |
| Sep 5, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 300 |
| Sep 3, 2024 | 10.31 | 10.31 | 10.28 | 10.28 | 10.28 | 1,558 |
| Aug 28, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 102 |
| Aug 26, 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 302 |
| Aug 19, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 200 |
| Aug 13, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 701 |
| Aug 12, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 101 |
| Aug 9, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 103 |
| Aug 8, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 104 |
| Jul 30, 2024 | 10.36 | 11.16 | 10.33 | 10.50 | 10.50 | 3,900 |
| Jul 26, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 4,871 |
| Jul 19, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 1,211 |
| Jul 17, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 515 |
| Jul 15, 2024 | 10.33 | 10.40 | 10.33 | 10.40 | 10.40 | 4,408 |
| Jul 12, 2024 | 10.33 | 10.33 | 10.09 | 10.15 | 10.15 | 5,900 |
| Jul 10, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1,488 |
| Jul 9, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 610 |
| Jul 8, 2024 | 10.59 | 10.59 | 10.34 | 10.34 | 10.34 | 36,134 |
| Jul 2, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 200 |
| Jul 1, 2024 | 10.44 | 10.44 | 10.39 | 10.39 | 10.39 | 2,149 |
| Jun 18, 2024 | 10.47 | 10.47 | 10.44 | 10.44 | 10.44 | 800 |
| Jun 17, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Jun 14, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Jun 13, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Jun 11, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Jun 10, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Jun 7, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Jun 6, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 100 |
Related Tickers
JVSAU JVSPAC Acquisition Corp.
11.10
+1.09%
CCIRW Cohen Circle Acquisition Corp. I
1.9001
-7.31%
IROHU Iron Horse Acquisitions Corp.
10.92
0.00%
PUCKW Goal Acquisitions Corp.
0.0100
-39.39%
CCIXW Churchill Capital Corp IX
1.2000
-4.00%
AFJK Aimei Health Technology Co., Ltd
11.17
+0.18%
COPL-UN Copley Acquisition Corp
10.05
0.00%
SBXD SilverBox Corp IV
10.40
+0.48%
AACT-UN Ares Acquisition Corporation II
12.31
0.00%
HLXB Helix Acquisition Corp. II
10.82
+1.03%