Register for real-time alerts, custom portfolio, and market movers
CLRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.02 | -0.04 | -1.31% | 3.07 | 3.10 | 2.942 | 672,739 |
| Apr 24 2024 | 3.06 | -0.05 | -1.61% | 3.09 | 3.175 | 3.00 | 1,043,212 |
| Apr 23 2024 | 3.11 | -0.08 | -2.51% | 3.17 | 3.2793 | 3.11 | 898,856 |
| Apr 22 2024 | 3.19 | 0.16 | 5.28% | 3.03 | 3.2288 | 2.96 | 866,655 |
| Apr 19 2024 | 3.03 | -0.01 | -0.33% | 3.03 | 3.16 | 3.01 | 806,967 |
| Apr 18 2024 | 3.04 | -0.17 | -5.30% | 3.21 | 3.21 | 3.01 | 1,641,062 |
| Apr 17 2024 | 3.21 | -0.10 | -3.02% | 3.32 | 3.37 | 3.165 | 846,231 |
| Apr 16 2024 | 3.31 | -0.01 | -0.30% | 3.2616 | 3.358 | 3.23 | 689,745 |
| Apr 15 2024 | 3.32 | -0.19 | -5.41% | 3.51 | 3.54 | 3.28 | 842,897 |
| Apr 12 2024 | 3.51 | -0.20 | -5.39% | 3.69 | 3.7335 | 3.475 | 562,090 |
| Apr 11 2024 | 3.71 | 0.22 | 6.30% | 3.49 | 3.73 | 3.49 | 516,773 |
| Apr 10 2024 | 3.49 | -0.24 | -6.43% | 3.6361 | 3.68 | 3.45 | 1,091,622 |
| Apr 09 2024 | 3.73 | -0.08 | -2.10% | 3.78 | 3.8337 | 3.6805 | 596,078 |
| Apr 08 2024 | 3.81 | 0.05 | 1.33% | 3.84 | 3.84 | 3.665 | 538,334 |
| Apr 05 2024 | 3.76 | 0.04 | 1.08% | 3.72 | 3.7884 | 3.70 | 831,357 |
| Apr 04 2024 | 3.72 | -0.26 | -6.53% | 4.03 | 4.1499 | 3.71 | 1,637,794 |
| Apr 03 2024 | 3.98 | -0.01 | -0.25% | 4.00 | 4.02 | 3.92 | 620,184 |
| Apr 02 2024 | 3.99 | 0.07 | 1.79% | 3.80 | 4.045 | 3.75 | 1,620,383 |
| Apr 01 2024 | 3.92 | -0.06 | -1.51% | 4.09 | 4.09 | 3.82 | 1,214,360 |
| Mar 28 2024 | 3.98 | 0.35 | 9.49% | 3.83 | 4.07 | 3.79 | 1,766,464 |
| Mar 27 2024 | 3.635 | -0.22 | -5.58% | 3.83 | 3.88 | 3.53 | 1,486,445 |
| Mar 26 2024 | 3.85 | -0.02 | -0.52% | 3.88 | 3.99 | 3.7801 | 665,559 |
| Mar 25 2024 | 3.87 | -0.18 | -4.44% | 4.05 | 4.17 | 3.845 | 1,364,354 |
| Mar 22 2024 | 4.05 | 0.18 | 4.65% | 3.84 | 4.13 | 3.80 | 1,189,426 |
| Mar 21 2024 | 3.87 | 0.14 | 3.75% | 3.80 | 3.96 | 3.76 | 966,138 |
| Mar 20 2024 | 3.73 | -0.05 | -1.32% | 3.80 | 3.85 | 3.60 | 1,353,413 |
| Mar 19 2024 | 3.78 | 0.43 | 12.84% | 3.58 | 3.97 | 3.51 | 2,474,721 |
| Mar 18 2024 | 3.35 | -0.13 | -3.74% | 3.51 | 3.51 | 3.35 | 468,055 |
| Mar 15 2024 | 3.48 | 0.10 | 2.96% | 3.40 | 3.525 | 3.40 | 1,495,177 |
| Mar 14 2024 | 3.38 | -0.16 | -4.52% | 3.54 | 3.565 | 3.38 | 998,348 |
| Mar 13 2024 | 3.54 | -0.09 | -2.48% | 3.61 | 3.715 | 3.54 | 483,962 |
| Mar 12 2024 | 3.63 | -0.14 | -3.71% | 3.79 | 3.79 | 3.60 | 657,272 |
| Mar 11 2024 | 3.77 | -0.23 | -5.75% | 3.99 | 4.05 | 3.75 | 755,572 |
| Mar 08 2024 | 4.00 | -0.07 | -1.72% | 4.08 | 4.22 | 3.93 | 1,273,773 |
| Mar 07 2024 | 4.07 | 0.07 | 1.75% | 4.00 | 4.13 | 3.97 | 741,477 |
| Mar 06 2024 | 4.00 | -0.05 | -1.23% | 4.10 | 4.215 | 3.975 | 967,686 |
| Mar 05 2024 | 4.05 | -0.19 | -4.48% | 4.21 | 4.34 | 4.015 | 1,076,015 |
| Mar 04 2024 | 4.24 | 0.04 | 0.95% | 4.43 | 4.45 | 3.94 | 2,971,135 |
| Mar 01 2024 | 4.20 | 0.28 | 7.14% | 4.00 | 4.20 | 3.92 | 807,339 |
| Feb 29 2024 | 3.92 | -0.02 | -0.51% | 4.00 | 4.04 | 3.85 | 404,889 |
| Feb 28 2024 | 3.94 | 0.06 | 1.55% | 3.85 | 4.13 | 3.7701 | 1,645,706 |
| Feb 27 2024 | 3.88 | 0.39 | 11.17% | 3.57 | 3.95 | 3.54 | 1,951,128 |
| Feb 26 2024 | 3.49 | 0.15 | 4.49% | 3.35 | 3.51 | 3.35 | 1,169,191 |
| Feb 23 2024 | 3.34 | -0.01 | -0.30% | 3.35 | 3.37 | 3.24 | 878,513 |
| Feb 22 2024 | 3.35 | 0.08 | 2.29% | 3.35 | 3.49 | 3.34 | 555,422 |
| Feb 21 2024 | 3.275 | -0.02 | -0.46% | 3.29 | 3.35 | 3.25 | 529,021 |
| Feb 20 2024 | 3.29 | -0.16 | -4.50% | 3.43 | 3.465 | 3.25 | 1,060,328 |
| Feb 16 2024 | 3.445 | -0.15 | -4.04% | 3.58 | 3.6299 | 3.44 | 516,004 |
| Feb 15 2024 | 3.59 | 0.09 | 2.57% | 3.50 | 3.64 | 3.4301 | 1,137,676 |
| Feb 14 2024 | 3.50 | 0.11 | 3.24% | 3.44 | 3.59 | 3.38 | 713,490 |
| Feb 13 2024 | 3.39 | -0.10 | -2.87% | 3.41 | 3.48 | 3.325 | 1,253,718 |
| Feb 12 2024 | 3.49 | -0.01 | -0.29% | 3.50 | 3.54 | 3.42 | 915,236 |
| Feb 09 2024 | 3.50 | -0.01 | -0.28% | 3.53 | 3.59 | 3.47 | 462,216 |
| Feb 08 2024 | 3.51 | -0.02 | -0.57% | 3.51 | 3.62 | 3.45 | 548,174 |
| Feb 07 2024 | 3.53 | -0.02 | -0.56% | 3.56 | 3.60 | 3.41 | 553,696 |
| Feb 06 2024 | 3.55 | 0.13 | 3.80% | 3.40 | 3.59 | 3.40 | 523,648 |
| Feb 05 2024 | 3.42 | -0.34 | -9.04% | 3.70 | 3.70 | 3.36 | 1,947,866 |
| Feb 02 2024 | 3.76 | -0.17 | -4.33% | 3.88 | 3.96 | 3.66 | 1,155,259 |
| Feb 01 2024 | 3.93 | 0.02 | 0.51% | 4.01 | 4.01 | 3.72 | 1,298,483 |
| Jan 31 2024 | 3.91 | -0.06 | -1.51% | 3.95 | 4.2394 | 3.902 | 1,630,048 |
| Jan 30 2024 | 3.97 | -0.24 | -5.70% | 4.19 | 4.38 | 3.895 | 1,265,958 |
| Jan 29 2024 | 4.21 | 0.46 | 12.27% | 3.69 | 4.28 | 3.66 | 2,871,029 |
