Colombier Acquisition Corp (CLBR.U)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -6.88259109312 | 12.35 | 12.35 | 11.22 | 5447 | 11.51101574 | CS |
| 4 | -0.6 | -4.95867768595 | 12.1 | 12.97 | 11.22 | 4338 | 12.15574596 | CS |
| 12 | 1.21 | 11.75898931 | 10.29 | 12.97 | 10.29 | 4664 | 11.5190699 | CS |
| 26 | 0.91 | 8.59301227573 | 10.59 | 12.97 | 10.09 | 2490 | 11.32156871 | CS |
| 52 | 1.3 | 12.7450980392 | 10.2 | 12.97 | 10.08 | 6957 | 10.43099297 | CS |
| 156 | 1.62 | 16.3967611336 | 9.88 | 17 | 9.67 | 15976 | 10.06292342 | CS |
| 260 | 1.6 | 16.1616161616 | 9.9 | 17 | 9.6 | 23000 | 10.00183676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 11.9 | 0.4 | 3.48 | 12 | 12 | 11.9 | 600 |
| 1736206800 | 11.5 | -0.85 | -6.88 | 12 | 12 | 11.22 | 21187 |
| 1735947600 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1735861200 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1735688400 | 12.35 | -0.62 | -4.78 | 12.06 | 12.35 | 12.05 | 400 |
| 1735602000 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 0 |
| 1735342800 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 0 |
| 1735256400 | 12.97 | 0.97 | 8.08 | 12.49 | 12.97 | 12.49 | 200 |
| 1735077840 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1734997200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1734738000 | 12 | 0 | 0.00 | 12 | 12.19 | 12 | 1550 |
| 1734651600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1734565200 | 12 | -0.4 | -3.23 | 12 | 12.01 | 12 | 1874 |
| 1734478800 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 24 |
| 1734392400 | 12.4 | -0.3 | -2.36 | 12.51 | 12.51 | 12.24 | 1700 |
| 1734133200 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1734046800 | 12.7 | 0.32 | 2.61 | 12.5 | 12.7 | 12.4999 | 8502 |
| 1733960400 | 12.3767 | 0.6 | 5.07 | 12.1 | 12.46 | 12.1 | 42050 |
| 1733874000 | 11.78 | 0 | 0.00 | 11.78 | 11.78 | 11.78 | 0 |
| 1733787600 | 11.78 | 0.26 | 2.26 | 11.52 | 11.8 | 11.52 | 27400 |
| 1733528400 | 11.52 | 0.22 | 1.95 | 11.52 | 11.52 | 11.52 | 1000 |
| 1733442000 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1733355600 | 11.3 | -0.02 | -0.18 | 11.09 | 11.3 | 11.09 | 82200 |
| 1733269200 | 11.32 | 0.43 | 3.95 | 10.99 | 11.32 | 10.99 | 50608 |
| 1733182800 | 10.89 | 0.09 | 0.83 | 10.895 | 10.9 | 10.89 | 500 |
| 1732917840 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1732750800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1732664400 | 10.8 | 0.09 | 0.84 | 10.8 | 10.8 | 10.79 | 800 |
| 1732578000 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1732318800 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1732232400 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1732146000 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1732059600 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1731973200 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 1 |
| 1731714000 | 10.71 | 0.02 | 0.19 | 10.71 | 10.71 | 10.71 | 100 |
| 1731627600 | 10.69 | 0.09 | 0.85 | 10.69 | 10.69 | 10.69 | 200 |
| 1731541200 | 10.6 | 0.05 | 0.47 | 10.6 | 10.6 | 10.6 | 200 |
| 1731454800 | 10.55 | 0 | 0.00 | 10.5 | 10.55 | 10.5 | 3100 |
| 1731368400 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1731109200 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1731022800 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1730936400 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1730850000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1730763600 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1730500800 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1730414400 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1730328000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1730241600 | 10.55 | 0.16 | 1.54 | 10.55 | 10.55 | 10.55 | 0 |
| 1730155200 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1729896000 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1729809600 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1729723200 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1729636800 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1729550400 | 10.39 | 0.1 | 0.97 | 10.38 | 10.39 | 10.38 | 21649 |
| 1729291200 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1729204800 | 10.29 | 0 | 0.00 | 10.32 | 10.32 | 10.29 | 13 |
| 1729118400 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1729032000 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1728945600 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1728686400 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1728600000 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1728513600 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1728427200 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
