Colombier Acquisition Corp (CLBR)
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 | -0.4 | -3.37552742616 | 11.85 | 12.28 | 11.4 | 218446 | 11.78559312 | CS |
| 4 | 0.81 | 7.61278195489 | 10.64 | 12.28 | 10.55 | 313999 | 11.36025322 | CS |
| 12 | 1.22 | 11.9257086999 | 10.23 | 12.28 | 10.2 | 169346 | 10.97586888 | CS |
| 26 | 1.15 | 11.1650485437 | 10.3 | 12.28 | 10.15 | 113304 | 10.76213146 | CS |
| 52 | -2.44 | -17.5665946724 | 13.89 | 13.89 | 9.16 | 83979 | 10.58676518 | CS |
| 156 | 1.8 | 18.6528497409 | 9.65 | 16.32 | 8.9395 | 135253 | 10.76806888 | CS |
| 260 | 1.8 | 18.6528497409 | 9.65 | 16.32 | 8.9395 | 125099 | 10.69898328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 11.45 | -0.2 | -1.72 | 11.72 | 11.9616 | 11.4 | 263705 |
| 1734478800 | 11.65 | -0.21 | -1.77 | 11.94 | 11.94 | 11.5 | 234071 |
| 1734392400 | 11.86 | 0.01 | 0.08 | 11.93 | 11.93 | 11.75 | 35615 |
| 1734133200 | 11.85 | -0.2 | -1.66 | 12.08 | 12.08 | 11.66 | 150877 |
| 1734046800 | 12.05 | 0.25 | 2.12 | 11.85 | 12.28 | 11.8 | 407964 |
| 1733960400 | 11.8 | 0.44 | 3.87 | 11.87 | 12.04 | 11.6 | 1421645 |
| 1733874000 | 11.36 | 0 | 0.00 | 11.2 | 11.45 | 11.2 | 89727 |
| 1733787600 | 11.36 | 0.05 | 0.44 | 11.31 | 11.4 | 11.15 | 273466 |
| 1733528400 | 11.31 | 0.09 | 0.80 | 11.19 | 11.35 | 11.19 | 196033 |
| 1733442000 | 11.22 | 0.09 | 0.81 | 11.13 | 11.41 | 11.13 | 630491 |
| 1733355600 | 11.13 | 0.17 | 1.55 | 11.04 | 11.24 | 10.88 | 762449 |
| 1733269200 | 10.96 | 0.25 | 2.33 | 10.76 | 11.14 | 10.75 | 791997 |
| 1733182800 | 10.71 | 0.09 | 0.80 | 10.72 | 10.72 | 10.66 | 265059 |
| 1732917840 | 10.625 | -0.03 | -0.23 | 10.7 | 10.7 | 10.6 | 33770 |
| 1732750800 | 10.65 | 0 | 0.00 | 10.65 | 10.68 | 10.626 | 12123 |
| 1732664400 | 10.6496 | 0.02 | 0.18 | 10.65 | 10.7 | 10.61 | 34507 |
| 1732578000 | 10.63 | 0.01 | 0.09 | 10.62 | 10.67 | 10.5577 | 149265 |
| 1732318800 | 10.62 | 0.02 | 0.19 | 10.6 | 10.64 | 10.55 | 130853 |
| 1732232400 | 10.6 | 0.05 | 0.47 | 10.64 | 10.7 | 10.55 | 82371 |
| 1732146000 | 10.55 | 0 | 0.00 | 10.56 | 10.56 | 10.54 | 4398 |
| 1732059600 | 10.55 | 0.02 | 0.19 | 10.54 | 10.6499 | 10.54 | 49437 |
| 1731973200 | 10.53 | -0.02 | -0.19 | 10.53 | 10.59 | 10.51 | 33783 |
| 1731714000 | 10.55 | 0.02 | 0.19 | 10.53 | 10.63 | 10.53 | 55396 |
| 1731627600 | 10.53 | 0.05 | 0.48 | 10.55 | 10.55 | 10.47 | 498630 |
| 1731541200 | 10.48 | 0.03 | 0.29 | 10.51 | 10.52 | 10.45 | 360822 |
| 1731454800 | 10.45 | 0.13 | 1.26 | 10.35 | 10.47 | 10.35 | 1515814 |
| 1731368400 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.31 | 15352 |
| 1731109200 | 10.32 | 0 | 0.00 | 10.33 | 10.345 | 10.315 | 76032 |
| 1731022800 | 10.32 | 0.03 | 0.29 | 10.3 | 10.335 | 10.28 | 563283 |
| 1730936400 | 10.29 | 0.03 | 0.29 | 10.28 | 10.3048 | 10.27 | 87390 |
| 1730850000 | 10.26 | 0.02 | 0.20 | 10.25 | 10.26 | 10.23 | 417529 |
| 1730763600 | 10.24 | -0.02 | -0.16 | 10.25 | 10.27 | 10.24 | 4231 |
| 1730500800 | 10.255932 | -0 | -0.04 | 10.255932 | 10.255932 | 10.255932 | 545 |
| 1730414400 | 10.26 | -0.01 | -0.10 | 10.28 | 10.28 | 10.26 | 8519 |
| 1730328000 | 10.27 | -0.02 | -0.19 | 10.27 | 10.28 | 10.27 | 8716 |
| 1730241600 | 10.29 | 0 | 0.00 | 10.29 | 10.2941 | 10.27 | 27037 |
| 1730155200 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 5196 |
| 1729896000 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.28 | 4699 |
| 1729809600 | 10.29 | 0.01 | 0.10 | 10.3 | 10.3 | 10.29 | 4290 |
| 1729723200 | 10.28 | -0.01 | -0.10 | 10.3 | 10.3 | 10.28 | 73974 |
| 1729636800 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 6000 |
| 1729550400 | 10.2899 | 0.03 | 0.29 | 10.26 | 10.31 | 10.26 | 89456 |
| 1729291200 | 10.26 | 0.01 | 0.10 | 10.23 | 10.26 | 10.23 | 715 |
| 1729204800 | 10.25 | 0 | 0.00 | 10.26 | 10.26 | 10.25 | 29203 |
| 1729118400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 2682 |
| 1729032000 | 10.25 | -0.01 | -0.10 | 10.2501 | 10.2501 | 10.24 | 18588 |
| 1728945600 | 10.26 | 0.06 | 0.58 | 10.2 | 10.27 | 10.2 | 14410 |
| 1728686400 | 10.2006 | -0.03 | -0.29 | 10.2006 | 10.2006 | 10.2006 | 569 |
| 1728600000 | 10.23 | 0.01 | 0.10 | 10.21 | 10.23 | 10.21 | 2285 |
| 1728513600 | 10.22 | -0.03 | -0.29 | 10.23 | 10.26 | 10.22 | 16288 |
| 1728427200 | 10.25 | 0.02 | 0.20 | 10.23 | 10.26 | 10.23 | 2682 |
| 1728340800 | 10.23 | 0.01 | 0.10 | 10.23 | 10.23 | 10.23 | 179 |
| 1728081600 | 10.22 | -0.01 | -0.10 | 10.27 | 10.27 | 10.22 | 2092 |
| 1727995200 | 10.23 | -0.01 | -0.14 | 10.27 | 10.27 | 10.23 | 962 |
| 1727908800 | 10.2439 | -0.02 | -0.16 | 10.27 | 10.27 | 10.2439 | 2104 |
| 1727822400 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.23 | 6508 |
| 1727736000 | 10.26 | 0.02 | 0.20 | 10.24 | 10.26 | 10.23 | 2782 |
| 1727476800 | 10.24 | 0.01 | 0.10 | 10.24 | 10.24 | 10.24 | 139 |
| 1727390400 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.22 | 12737 |
| 1727304000 | 10.23 | 0.02 | 0.15 | 10.23 | 10.23 | 10.2201 | 4275 |
| 1727217600 | 10.215 | 0.02 | 0.15 | 10.2 | 10.215 | 10.2 | 2852 |
| 1727131200 | 10.2 | -0.03 | -0.29 | 10.2 | 10.2 | 10.1903 | 35080 |
| 1726872000 | 10.23 | 0 | 0.00 | 10.19 | 10.23 | 10.19 | 127 |
| 1726785600 | 10.23 | 0.04 | 0.39 | 10.2 | 10.23 | 10.19 | 1671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
