NYSE - Delayed Quote USD

Colombier Acquisition Corp. II (CLBR)

10.29

0.00

(0.00%)

At close: October 25 at 3:42 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
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
May 23, 2024	10.36	10.36	10.34	10.35	10.35	1,500
May 22, 2024	10.34	10.35	10.33	10.35	10.35	3,200
May 21, 2024	10.34	10.35	10.34	10.35	10.35	4,600
May 20, 2024	10.35	10.35	10.33	10.33	10.33	8,800
May 17, 2024	10.37	10.37	10.37	10.37	10.37	800
May 16, 2024	10.33	10.33	10.33	10.33	10.33	600
May 15, 2024	10.33	10.34	10.33	10.34	10.34	3,500
May 14, 2024	10.35	10.35	10.33	10.33	10.33	9,400
May 13, 2024	10.34	10.37	10.34	10.34	10.34	10,500
May 10, 2024	10.33	10.35	10.33	10.35	10.35	27,500
May 9, 2024	10.35	10.36	10.33	10.34	10.34	11,000
May 8, 2024	10.33	10.36	10.33	10.33	10.33	9,000
May 7, 2024	10.34	10.36	10.33	10.34	10.34	73,400
May 6, 2024	10.35	10.35	10.34	10.34	10.34	5,300
May 3, 2024	10.35	10.35	10.35	10.35	10.35	100
May 2, 2024	10.33	10.37	10.33	10.35	10.35	5,400
May 1, 2024	10.35	10.35	10.33	10.34	10.34	16,600
Apr 30, 2024	10.38	10.38	10.33	10.35	10.35	584,700
Apr 29, 2024	10.37	10.37	10.36	10.36	10.36	17,700
Apr 26, 2024	10.38	10.38	10.35	10.37	10.37	317,000
Apr 25, 2024	10.33	10.36	10.33	10.36	10.36	6,900
Apr 24, 2024	10.38	10.38	10.33	10.33	10.33	8,500
Apr 23, 2024	10.33	10.33	10.33	10.33	10.33	700
Apr 22, 2024	10.33	10.33	10.33	10.33	10.33	9,600
Apr 19, 2024	10.33	10.34	10.33	10.33	10.33	6,600
Apr 18, 2024	10.34	10.34	10.34	10.34	10.34	1,300
Apr 17, 2024	10.35	10.35	10.33	10.33	10.33	800
Apr 16, 2024	10.35	10.35	10.33	10.34	10.34	2,700
Apr 15, 2024	10.33	10.33	10.33	10.33	10.33	900
Apr 12, 2024	10.38	10.38	10.34	10.34	10.34	7,900
Apr 11, 2024	10.36	10.36	10.36	10.36	10.36	900
Apr 10, 2024	10.34	10.35	10.34	10.34	10.34	13,400
Apr 9, 2024	10.33	10.35	10.31	10.33	10.33	150,400
Apr 8, 2024	10.29	10.38	10.29	10.37	10.37	6,400
Apr 5, 2024	10.30	10.32	10.30	10.32	10.32	1,800
Apr 4, 2024	10.31	10.38	10.29	10.38	10.38	53,100
Apr 3, 2024	10.31	10.31	10.30	10.31	10.31	12,400
Apr 2, 2024	10.30	10.30	10.27	10.29	10.29	5,100
Apr 1, 2024	10.30	10.30	10.27	10.30	10.30	8,500
Mar 28, 2024	10.29	10.29	10.27	10.27	10.27	1,100
Mar 27, 2024	10.29	10.29	10.27	10.28	10.28	8,500
Mar 26, 2024	10.25	10.30	10.23	10.27	10.27	56,000
Mar 25, 2024	10.25	10.30	10.25	10.25	10.25	2,100
Mar 22, 2024	10.25	10.25	10.25	10.25	10.25	-
Mar 21, 2024	10.25	10.25	10.25	10.25	10.25	13,000
Mar 20, 2024	10.26	10.38	10.26	10.30	10.30	1,300
Mar 19, 2024	10.37	10.37	10.37	10.37	10.37	200
Mar 18, 2024	10.34	10.35	10.22	10.25	10.25	6,000
Mar 15, 2024	10.24	10.29	10.24	10.29	10.29	300
Mar 14, 2024	10.44	10.44	10.44	10.44	10.44	100
Mar 13, 2024	10.25	10.25	10.25	10.25	10.25	16,600
Mar 12, 2024	10.22	10.25	10.22	10.25	10.25	22,600
Mar 11, 2024	10.44	10.44	10.29	10.29	10.29	700
Mar 8, 2024	10.29	10.29	10.21	10.29	10.29	3,900
Mar 7, 2024	10.27	10.27	10.24	10.24	10.24	2,200
Mar 6, 2024	10.27	10.29	10.24	10.28	10.28	32,000
Mar 5, 2024	10.25	10.25	10.25	10.25	10.25	-
Mar 4, 2024	10.30	10.30	10.20	10.25	10.25	102,100
Mar 1, 2024	10.20	10.23	10.20	10.23	10.23	2,200
Feb 29, 2024	10.21	10.30	10.19	10.19	10.19	22,600
Feb 28, 2024	10.40	10.40	10.19	10.22	10.22	27,800
Feb 27, 2024	10.48	10.48	10.20	10.24	10.24	69,900
Feb 26, 2024	10.24	10.24	10.20	10.21	10.21	6,700
Feb 23, 2024	10.20	10.20	10.19	10.20	10.20	122,400
Feb 22, 2024	10.18	10.20	10.18	10.20	10.20	12,900
Feb 21, 2024	10.17	10.18	10.17	10.18	10.18	18,000
Feb 20, 2024	10.16	10.17	10.16	10.17	10.17	31,000
Feb 16, 2024	10.15	10.16	10.15	10.16	10.16	81,500
Feb 15, 2024	10.14	10.16	10.14	10.16	10.16	105,200
Feb 14, 2024	10.09	10.15	10.09	10.15	10.15	6,100
Feb 13, 2024	10.14	10.15	10.13	10.14	10.14	98,900
Feb 12, 2024	10.14	10.15	10.13	10.15	10.15	130,700
Feb 9, 2024	10.13	10.14	10.13	10.13	10.13	10,100
Feb 8, 2024	10.14	10.14	10.13	10.13	10.13	405,700
Feb 7, 2024	10.13	10.14	10.13	10.13	10.13	5,700
Feb 6, 2024	10.14	10.14	10.13	10.13	10.13	12,500
Feb 5, 2024	10.13	10.14	10.13	10.13	10.13	56,900
Feb 2, 2024	10.13	10.14	10.13	10.13	10.13	30,700
Feb 1, 2024	10.13	10.14	10.13	10.14	10.14	3,900
Jan 31, 2024	10.14	10.15	10.13	10.14	10.14	32,500
Jan 30, 2024	10.13	10.14	10.13	10.13	10.13	258,700
Jan 29, 2024	10.14	10.15	10.14	10.14	10.14	120,400
Jan 26, 2024	10.12	10.15	10.12	10.14	10.14	18,700
Jan 25, 2024	10.13	10.15	10.11	10.13	10.13	291,400
Jan 24, 2024	10.11	10.12	10.11	10.11	10.11	443,000
Jan 23, 2024	10.09	10.12	10.08	10.11	10.11	175,100
Jan 22, 2024	10.07	10.11	10.06	10.10	10.10	222,400
Jan 19, 2024	10.05	10.07	10.05	10.06	10.06	160,900
Jan 18, 2024	9.16	10.07	9.16	10.06	10.06	335,300
Jan 17, 2024	10.10	10.10	10.05	10.07	10.07	255,300
Jan 16, 2024	10.07	10.07	10.06	10.06	10.06	12,500
Jan 12, 2024	10.10	10.10	10.08	10.08	10.08	400
Jan 11, 2024	10.20	10.20	10.07	10.08	10.08	45,500

AACT Ares Acquisition Corporation II

10.88

+0.18%

NFSWF Enphys Acquisition Corp.

0.0030

-70.00%

EURK Eureka Acquisition Corp

10.09

0.00%

NFSCF Enphys Acquisition Corp.

11.06

0.00%

GAQWF

0.0100

+75.44%

GAQ Generation Asia I Acquisition Limited

11.32

0.00%

KVACW Keen Vision Acquisition Corporation

0.0500

0.00%

KVAC Keen Vision Acquisition Corporation

10.80

+0.28%

PCSC Perceptive Capital Solutions Corp

10.05

-0.79%

HLXB Helix Acquisition Corp. II

10.49

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Colombier Acquisition Corp. II (CLBR)

Related Tickers