CLBS

Caladrius Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Caladrius Biosciences Inc CLBS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0068 -0.94% 0.7174 15:26:42
Open Price Low Price High Price Close Price Prev Close
0.7251 0.697201 0.76 0.724201
more quote information »

CLBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7840.8090.6510.7309233542,302-0.0666-8.49%
1 Month0.84661.140.6510.93062231,421,216-0.1292-15.26%
3 Months1.171.180.6510.9418799752,017-0.4526-38.68%
6 Months1.381.380.6511.03498,285-0.6626-48.01%
1 Year2.11173.050.6511.911,488,842-1.39-66.03%
3 Years4.765.440.6512.16820,340-4.04-84.93%
5 Years3.9811.650.6512.42529,960-3.26-81.97%

CLBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 0.724201 -0.0209 -2.8% 0.746 0.80 0.7041 246,660
Jan 25 2022 0.7451 0.027 3.76% 0.70 0.76 0.69 285,774
Jan 24 2022 0.7181 -0.011 -1.51% 0.72 0.725 0.651 1,110,259
Jan 21 2022 0.7291 -0.0309 -4.07% 0.76 0.764299 0.725 622,446
Jan 20 2022 0.76 -0.0151 -1.95% 0.784 0.809 0.7512 446,369
Jan 19 2022 0.7751 -0.023 -2.88% 0.79 0.7999 0.7703 579,300
Jan 18 2022 0.7981 -0.0223 -2.72% 0.82 0.8298 0.7805 440,759
Jan 14 2022 0.8204 0.0141 1.75% 0.80 0.8339 0.7586 685,464
Jan 13 2022 0.8063 -0.0161 -1.96% 0.822 0.84 0.801 852,301
Jan 12 2022 0.8224 -0.0427 -4.94% 0.87 0.87 0.81 947,234
Jan 11 2022 0.8651 -0.0519 -5.66% 0.8965 0.917 0.8326 961,840
Jan 10 2022 0.917 -0.0131 -1.41% 0.93 0.9625 0.86 1,310,111
Jan 07 2022 0.9301 -0.0449 -4.61% 0.953 0.99 0.92 916,429
Jan 06 2022 0.975 -0.035 -3.47% 1.01 1.0248 0.9101 1,930,325
Jan 05 2022 1.01 -0.02 -1.94% 1.04 1.14 0.96 9,100,147
Jan 04 2022 1.03 0.14 15.86% 0.89 1.04 0.89 4,315,143
Jan 03 2022 0.889 0.0474 5.63% 0.8428 0.90 0.842 424,212
Dec 31 2021 0.8416 0.001 0.12% 0.8404 0.8899 0.8341 768,120
Dec 30 2021 0.8406 0.0106 1.28% 0.8466 0.869999 0.83 1,060,207
Dec 29 2021 0.83 -0.0101 -1.2% 0.83 0.85 0.81 527,435
Dec 28 2021 0.8401 -0.0299 -3.44% 0.8522 0.88 0.84 654,262
Dec 27 2021 0.87 -0.04 -4.4% 0.92 0.92 0.8402 794,080
See More Historical Prices »


Your Recent History
NASDAQ
CLBS
Caladrius ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.