Colombier Acquisition Corp (CLBR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.6348773842 | 11.01 | 11.03 | 10.8001 | 143427 | 10.91480013 | CS |
| 4 | -0.7283 | -6.30109964268 | 11.5583 | 12 | 10.67 | 474827 | 11.05031869 | CS |
| 12 | 0.51 | 4.94186046512 | 10.32 | 12.28 | 10.31 | 324675 | 11.11000258 | CS |
| 26 | 0.53 | 5.14563106796 | 10.3 | 12.28 | 10.15 | 168661 | 10.96584886 | CS |
| 52 | 0.69 | 6.80473372781 | 10.14 | 12.28 | 10.09 | 111061 | 10.80212556 | CS |
| 156 | 1.23 | 12.8125 | 9.6 | 16.32 | 8.9395 | 126121 | 10.90362934 | CS |
| 260 | 1.18 | 12.2279792746 | 9.65 | 16.32 | 8.9395 | 114112 | 10.81425132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 10.9 | -0.02 | -0.18 | 10.89 | 10.92 | 10.8 | 65890 |
| 1738280400 | 10.92 | 0.08 | 0.74 | 10.85 | 10.92 | 10.85 | 81465 |
| 1738194000 | 10.84 | -0.08 | -0.73 | 10.96 | 10.96 | 10.815 | 75936 |
| 1738107600 | 10.92 | -0.04 | -0.36 | 10.91 | 10.9637 | 10.86 | 233017 |
| 1738021200 | 10.96 | 0.06 | 0.55 | 10.99 | 10.99 | 10.8001 | 148003 |
| 1737762000 | 10.9 | -0.04 | -0.37 | 11.01 | 11.03 | 10.86 | 178712 |
| 1737675600 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1737589200 | 10.94 | -0.19 | -1.71 | 11.12 | 11.15 | 10.91 | 202941 |
| 1737502800 | 11.13 | 0.03 | 0.27 | 11.1544 | 11.3672 | 11.05 | 416670 |
| 1737157200 | 11.1 | -0.02 | -0.18 | 11.19 | 11.25 | 11.05 | 400657 |
| 1737070800 | 11.12 | 0.27 | 2.49 | 10.91 | 11.28 | 10.85 | 1115465 |
| 1736984400 | 10.85 | 0.04 | 0.37 | 10.82 | 11.34 | 10.8 | 646935 |
| 1736898000 | 10.81 | -0.04 | -0.37 | 10.85 | 10.9159 | 10.8 | 364550 |
| 1736811600 | 10.85 | 0 | 0.00 | 10.87 | 10.94 | 10.73 | 375235 |
| 1736552400 | 10.85 | -0.05 | -0.46 | 10.9 | 10.95 | 10.77 | 342845 |
| 1736379600 | 10.9 | -0.11 | -1.00 | 11.01 | 11.02 | 10.775 | 378244 |
| 1736293200 | 11.01 | -0.19 | -1.70 | 11.0001 | 11.53 | 10.92 | 695683 |
| 1736206800 | 11.2 | -0.59 | -5.00 | 11.983 | 12 | 10.67 | 2291782 |
| 1735947600 | 11.79 | -0.01 | -0.08 | 11.5583 | 11.96 | 11.5583 | 123912 |
| 1735861200 | 11.8 | 0.05 | 0.43 | 11.7315 | 11.8373 | 11.7315 | 280217 |
| 1735688400 | 11.75 | 0.1 | 0.86 | 11.72 | 11.8 | 11.5 | 54075 |
| 1735602000 | 11.65 | -0.1 | -0.85 | 11.7342 | 11.74 | 11.63 | 32036 |
| 1735342800 | 11.75 | -0.17 | -1.43 | 11.83 | 11.8762 | 11.7401 | 57511 |
| 1735256400 | 11.92 | 0 | 0.00 | 11.84 | 11.94 | 11.66 | 104081 |
| 1735077840 | 11.92 | 0.13 | 1.10 | 11.74 | 11.9216 | 11.5376 | 114932 |
| 1734997200 | 11.79 | -0.06 | -0.51 | 12 | 12 | 11.7 | 103074 |
| 1734738000 | 11.85 | 0.13 | 1.11 | 11.77 | 11.88 | 11.72 | 107122 |
| 1734651600 | 11.72 | 0.27 | 2.36 | 11.67 | 11.8 | 11.5 | 127679 |
| 1734565200 | 11.45 | -0.2 | -1.72 | 11.76 | 11.9616 | 11.4 | 263604 |
| 1734478800 | 11.65 | -0.21 | -1.77 | 11.89 | 11.89 | 11.5 | 233123 |
| 1734392400 | 11.86 | 0.01 | 0.08 | 11.8 | 11.9 | 11.75 | 34888 |
| 1734133200 | 11.85 | -0.2 | -1.66 | 12.01 | 12.08 | 11.66 | 149299 |
| 1734046800 | 12.05 | 0.25 | 2.12 | 11.8 | 12.28 | 11.8 | 404004 |
| 1733960400 | 11.8 | 0.44 | 3.87 | 11.81 | 12.04 | 11.6 | 1365066 |
| 1733874000 | 11.36 | 0 | 0.00 | 11.2 | 11.45 | 11.2 | 89727 |
| 1733787600 | 11.36 | 0.05 | 0.44 | 11.32 | 11.4 | 11.15 | 273421 |
| 1733528400 | 11.31 | 0.09 | 0.80 | 11.2 | 11.35 | 11.2 | 195837 |
| 1733442000 | 11.22 | 0.09 | 0.81 | 11.15 | 11.41 | 11.13 | 630450 |
| 1733355600 | 11.13 | 0.17 | 1.55 | 10.9809 | 11.24 | 10.88 | 759845 |
| 1733269200 | 10.96 | 0.25 | 2.33 | 10.75 | 11.14 | 10.75 | 788671 |
| 1733182800 | 10.71 | 0.09 | 0.80 | 10.7 | 10.72 | 10.66 | 265015 |
| 1732917840 | 10.625 | -0.03 | -0.23 | 10.6 | 10.68 | 10.6 | 33570 |
| 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 | 10.65 | 10.67 | 10.5577 | 149164 |
| 1732318800 | 10.62 | 0.02 | 0.19 | 10.6 | 10.64 | 10.55 | 130850 |
| 1732232400 | 10.6 | 0.05 | 0.47 | 10.64 | 10.7 | 10.55 | 82371 |
| 1732146000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.54 | 4397 |
| 1732059600 | 10.55 | 0.02 | 0.19 | 10.605 | 10.6499 | 10.55 | 49048 |
| 1731973200 | 10.53 | -0.02 | -0.19 | 10.5283 | 10.59 | 10.51 | 33677 |
| 1731714000 | 10.55 | 0.02 | 0.19 | 10.58 | 10.63 | 10.53 | 52023 |
| 1731627600 | 10.53 | 0.05 | 0.48 | 10.5 | 10.55 | 10.47 | 498497 |
| 1731541200 | 10.48 | 0.03 | 0.29 | 10.4941 | 10.52 | 10.45 | 360722 |
| 1731454800 | 10.45 | 0.13 | 1.26 | 10.36 | 10.47 | 10.355 | 1494434 |
| 1731368400 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.31 | 15352 |
| 1731109200 | 10.32 | 0 | 0.00 | 10.32 | 10.345 | 10.315 | 75980 |
| 1731022800 | 10.32 | 0.03 | 0.29 | 10.29 | 10.335 | 10.28 | 563177 |
| 1730936400 | 10.29 | 0.03 | 0.29 | 10.29 | 10.3048 | 10.27 | 87019 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Bounce Token [NEW] (AUCTIONETH).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
