Dark

CLBR
Colombier Acquisition Corp. III
stock NYSE

Market Open

Jul 31, 2026 12:10:09 PM EDT

10.30USD0.000%(0.00)416,631

8.83Bid 11.83Ask 3.00Spread

Pre-market

0.00USD-100.000%(-10.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.300000	10.300000	10.300000	10.300000	-0.194%	11,778	0.000%
2026-07-27	10.320000	10.320000	10.320000	10.320000	-0.193%	55,501	-0.194%
2026-07-16	10.340000	10.340000	10.340000	10.340000	-0.193%	1,129	-0.387%
2026-07-06	10.360000	10.360000	10.360000	10.360000	+0.193%	44,330	-0.579%
2026-07-01	10.340000	10.340000	10.340000	10.340000	+0.878%	2,156	-0.387%
2026-06-30	10.260000	10.260000	10.250000	10.250000	-0.966%	143,913	+0.488%
2026-06-29	10.350000	10.350000	10.350000	10.350000	+0.877%	61,624	-0.483%
2026-06-26	10.260000	10.260000	10.260000	10.260000	+0.098%	525	+0.390%
2026-06-25	10.250000	10.250000	10.250000	10.250000	-0.195%	1,659	+0.488%
2026-06-16	10.270000	10.270000	10.270000	10.270000	0.000%	72,774	+0.292%
2026-06-10	10.270000	10.270000	10.270000	10.270000	+0.097%	1,196	+0.292%
2026-06-08	10.260000	10.260000	10.260000	10.260000	-0.388%	125,542	+0.390%
2026-06-04	10.300000	10.300000	10.300000	10.300000	0.000%	1,765	0.000%
2026-06-03	10.300000	10.300000	10.300000	10.300000	-0.097%	24,009	0.000%
2026-06-02	10.260000	10.330000	10.260000	10.310000	-0.097%	104,641	-0.097%
2026-06-01	10.200000	10.320000	10.200000	10.320000	+1.675%	69,511	-0.194%
2026-05-26	10.150000	10.150000	10.150000	10.150000	-0.098%	14,073	+1.478%
2026-05-21	10.160000	10.160000	10.160000	10.160000	+0.395%	9,157	+1.378%
2026-05-19	10.120000	10.120000	10.120000	10.120000	-0.197%	78,878	+1.779%
2026-05-14	10.140000	10.140000	10.140000	10.140000	+0.099%	610	+1.578%
2026-05-12	10.130000	10.130000	10.130000	10.130000	+0.596%	1,240	+1.678%
2026-05-04	10.070000	10.070000	10.070000	10.070000	0.000%	8,547	+2.284%
2026-04-29	10.070000	10.070000	10.070000	10.070000	-0.248%	10,290	+2.284%
2026-04-27	10.095000	10.095000	10.095000	10.095000	+0.050%	1,818	+2.031%
2026-04-24	10.090000	10.090000	10.090000	10.090000	+0.398%	313,067	+2.081%
2026-04-16	10.060000	10.060000	10.050000	10.050000	-0.099%	46,811	+2.488%
2026-04-15	10.060000	10.060000	10.060000	10.060000	+0.199%	17,431	+2.386%
2026-04-14	10.030000	10.040000	10.030000	10.040000	+0.100%	234,562	+2.590%
2026-04-13	10.030000	10.030000	10.030000	10.030000	+0.100%	13,846	+2.692%
2026-04-10	10.020000	10.020000	10.020000	10.020000	-0.100%	14,513	+2.794%
2026-04-09	10.030000	10.030000	10.030000	10.030000	0.000%	31,715	+2.692%
2026-04-08	10.030000	10.030000	10.030000	10.030000	-0.050%	16,983	+2.692%
2026-04-07	10.035000	10.035000	10.035000	10.035000	-0.149%	22,915	+2.641%
2026-04-02	10.050000	10.050000	10.050000	10.050000	-0.199%	90,513	+2.488%
2026-03-27	10.100000	10.100000	10.030000	10.070000	-41.589%	76,124	+2.284%
2025-07-15	16.090000	18.000000	15.250000	17.240000	+1.651%	5,019,441	-40.255%
2025-07-14	17.540000	17.840000	16.200000	16.960000	-1.510%	2,242,859	-39.269%
2025-07-11	16.700000	18.450000	16.170000	17.220000	+7.290%	4,255,247	-40.186%
2025-07-10	15.370000	16.460000	15.140000	16.050000	+5.384%	1,907,336	-35.826%
2025-07-09	16.040000	16.157000	14.900000	15.230000	-5.521%	1,332,233	-32.370%
2025-07-08	16.660000	17.428600	15.750000	16.120000	-3.876%	2,495,996	-36.104%
2025-07-07	16.250000	17.350000	14.860000	16.770000	+6.005%	2,951,935	-38.581%
2025-07-03	15.160000	16.100000	14.900000	15.820000	+5.819%	1,028,091	-34.893%
2025-07-02	15.250000	15.400000	14.770000	14.950000	-1.903%	688,173	-31.104%
2025-07-01	15.430000	15.460000	15.070000	15.240000	-1.423%	500,305	-32.415%
2025-06-30	15.000000	16.270000	14.660000	15.460000	+5.457%	1,597,000	-33.376%
2025-06-27	13.900000	14.750000	13.850000	14.660000	+7.794%	1,487,922	-29.741%
2025-06-26	13.050000	13.900000	12.890000	13.600000	+4.055%	1,322,410	-24.265%
2025-06-25	14.460000	14.770000	12.900100	13.070000	-8.409%	2,107,223	-21.194%
2025-06-24	14.700000	14.948200	14.000000	14.270000	-1.586%	927,106	-27.821%
2025-06-23	15.700000	15.990000	14.250000	14.500000	-12.015%	2,195,332	-28.966%
2025-06-20	16.800000	17.200000	16.250000	16.480000	+1.854%	1,351,777	-37.500%
2025-06-18	16.050000	16.250000	15.560000	16.180000	+1.125%	559,844	-36.341%
2025-06-17	16.100000	16.310000	15.610900	16.000000	+3.829%	852,893	-35.625%
2025-06-16	15.140000	15.602300	14.930100	15.410000	+3.701%	609,718	-33.160%
2025-06-13	14.760000	15.050000	14.570000	14.860000	+2.131%	449,990	-30.686%
2025-06-12	14.330000	15.040000	14.270000	14.550000	+1.042%	578,571	-29.210%
2025-06-11	14.580000	14.680000	14.260000	14.400000	-0.826%	629,583	-28.472%
2025-06-10	14.960000	14.962800	14.490000	14.520000	-3.071%	615,555	-29.063%
2025-06-09	14.810000	15.300000	14.720000	14.980000	+1.559%	568,072	-31.242%
2025-06-06	14.400000	15.200000	14.010000	14.750000	+7.117%	1,212,618	-30.169%
2025-06-05	14.330000	15.720000	13.570000	13.770000	-3.571%	2,333,777	-25.200%
2025-06-04	15.260000	15.610000	13.950000	14.280000	-9.102%	2,315,653	-27.871%
2025-06-03	17.080000	17.144800	13.810000	15.710000	-7.041%	6,505,599	-34.437%
2025-06-02	16.010000	17.470000	15.560000	16.900000	+9.812%	5,809,483	-39.053%
2025-05-30	14.740000	15.489900	14.490000	15.390000	+6.358%	1,688,043	-33.073%
2025-05-29	14.390000	14.680000	13.990000	14.470000	+0.977%	1,126,332	-28.818%
2025-05-28	15.150000	15.300000	13.850000	14.330000	-0.968%	1,568,727	-28.123%
2025-05-27	14.010000	14.699900	13.800000	14.470000	+2.989%	1,363,359	-28.818%
2025-05-23	13.900000	14.370000	13.610000	14.050000	+0.357%	591,690	-26.690%
2025-05-22	13.690000	14.530000	13.670000	14.000000	+3.245%	1,327,855	-26.429%
2025-05-21	13.000000	13.909000	13.000000	13.560000	+2.727%	1,160,128	-24.041%
2025-05-20	13.500000	13.500000	13.020000	13.200000	-2.150%	547,084	-21.970%
2025-05-19	13.250000	13.740000	13.090000	13.490000	+1.811%	603,652	-23.647%
2025-05-16	13.150000	13.300000	12.880000	13.250000	+0.760%	718,526	-22.264%
2025-05-15	13.130000	13.380000	13.050000	13.150000	-1.053%	364,024	-21.673%
2025-05-14	13.780000	13.780000	13.210000	13.290000	-2.637%	783,712	-22.498%
2025-05-13	13.200000	13.764700	13.000000	13.650000	+4.758%	997,952	-24.542%
2025-05-12	13.060000	13.770000	12.720000	13.030000	+0.154%	1,019,295	-20.952%
2025-05-09	12.780000	13.120000	12.651900	13.010000	+0.463%	560,615	-20.830%
2025-05-08	12.890000	13.189000	12.760000	12.950000	+2.615%	908,067	-20.463%
2025-05-07	12.160000	12.960000	12.150000	12.620000	+2.852%	1,064,319	-18.384%
2025-05-06	12.060000	12.300000	12.000000	12.270000	+1.071%	392,708	-16.055%
2025-05-05	12.250000	12.360000	12.000000	12.140000	-2.097%	774,612	-15.157%
2025-05-02	12.190000	12.780000	12.100000	12.400000	+2.564%	924,410	-16.935%
2025-05-01	12.310000	12.880000	11.910000	12.090000	-1.627%	1,346,229	-14.806%
2025-04-30	11.760000	12.640000	11.500000	12.290000	+0.820%	1,574,022	-16.192%
2025-04-29	12.230000	12.730000	11.620000	12.190000	-8.415%	3,307,794	-15.505%
2025-04-28	11.640000	13.490000	11.500000	13.310000	+15.739%	11,773,309	-22.615%
2025-04-25	11.500000	11.950000	11.350000	11.500000	0.000%	2,037,276	-10.435%
2025-04-24	10.950000	11.600000	10.910000	11.500000	+5.311%	2,884,558	-10.435%
2025-04-23	10.750000	10.950000	10.750000	10.920000	+1.487%	654,615	-5.678%
2025-04-22	10.730000	10.780000	10.730000	10.760000	0.000%	29,151	-4.275%
2025-04-21	10.751900	10.806000	10.745000	10.760000	-0.370%	73,129	-4.275%
2025-04-17	10.790000	10.850000	10.790000	10.800000	+0.465%	52,629	-4.630%
2025-04-16	10.760000	10.820000	10.750000	10.750000	-0.186%	43,940	-4.186%
2025-04-15	10.800000	10.910000	10.770000	10.770000	-0.093%	189,836	-4.364%
2025-04-14	10.730000	10.840000	10.730000	10.780000	+0.466%	124,200	-4.453%
2025-04-11	10.790000	10.790000	10.650000	10.730000	-0.093%	44,184	-4.007%
2025-04-10	10.780000	10.780000	10.700000	10.740000	-0.371%	67,154	-4.097%
2025-04-09	10.650000	10.790000	10.650000	10.780000	+0.842%	53,869	-4.453%
2025-04-08	10.670000	10.790000	10.640000	10.690000	+0.187%	163,094	-3.648%
2025-04-07	10.620000	10.700000	10.600000	10.670000	-0.187%	303,872	-3.468%
2025-04-04	10.730000	10.750000	10.600000	10.690000	-0.373%	350,809	-3.648%
2025-04-03	10.820000	10.940000	10.700000	10.730000	-1.830%	411,113	-4.007%
2025-04-02	10.900000	11.010000	10.900000	10.930000	+0.275%	901,929	-5.764%
2025-04-01	10.690000	10.950000	10.690000	10.900000	+2.347%	1,080,744	-5.505%
2025-03-31	10.620000	10.700000	10.600000	10.650000	0.000%	271,156	-3.286%
2025-03-28	10.700000	10.700000	10.620000	10.650000	-0.374%	132,541	-3.286%
2025-03-27	10.740000	10.740000	10.670000	10.690000	0.000%	28,783	-3.648%
2025-03-26	10.730000	10.730000	10.680000	10.690000	+0.094%	88,659	-3.648%
2025-03-25	10.710000	10.790000	10.680000	10.680000	-0.466%	25,685	-3.558%
2025-03-24	10.740000	10.869900	10.710000	10.730000	+0.941%	611,648	-4.007%
2025-03-21	10.610000	10.670000	10.610000	10.630000	+0.094%	39,657	-3.104%
2025-03-20	10.700000	10.700000	10.620000	10.620000	-0.469%	54,997	-3.013%
2025-03-19	10.740000	10.750000	10.650000	10.670000	-0.187%	131,626	-3.468%
2025-03-18	10.620000	10.760000	10.620000	10.690000	+1.040%	285,381	-3.648%
2025-03-17	10.580000	10.620000	10.570000	10.580000	0.000%	66,720	-2.647%
2025-03-14	10.605000	10.620000	10.580000	10.580000	0.000%	101,833	-2.647%
2025-03-13	10.590000	10.600000	10.570000	10.580000	-0.094%	595,970	-2.647%
2025-03-12	10.600000	10.610000	10.570000	10.590000	0.000%	111,841	-2.738%
2025-03-11	10.570000	10.600000	10.540000	10.590000	+0.379%	164,334	-2.738%
2025-03-10	10.590000	10.600200	10.550000	10.550000	-0.472%	279,544	-2.370%
2025-03-07	10.560100	10.620000	10.560100	10.600000	+0.094%	45,807	-2.830%
2025-03-06	10.590000	10.618100	10.570000	10.590000	-0.094%	97,384	-2.738%
2025-03-05	10.620000	10.620000	10.570000	10.600000	+0.094%	110,221	-2.830%
2025-03-04	10.590000	10.621000	10.580000	10.590000	-0.282%	164,988	-2.738%
2025-03-03	10.610000	10.690000	10.585000	10.620000	-0.094%	83,696	-3.013%
2025-02-28	10.630000	10.660000	10.560000	10.630000	-0.281%	276,289	-3.104%
2025-02-27	10.680000	10.680000	10.620000	10.660000	+0.188%	64,217	-3.377%
2025-02-26	10.650000	10.720000	10.620000	10.640000	-0.375%	115,732	-3.195%
2025-02-25	10.760000	10.760000	10.640000	10.680000	-0.373%	141,639	-3.558%
2025-02-24	10.740000	10.800000	10.670000	10.720000	-0.279%	112,743	-3.918%
2025-02-21	10.740000	10.780000	10.740000	10.750000	0.000%	96,607	-4.186%
2025-02-20	10.770000	10.820000	10.725400	10.750000	-0.186%	43,815	-4.186%
2025-02-19	10.760000	10.830000	10.760000	10.770000	-0.278%	165,610	-4.364%
2025-02-18	10.830000	10.840000	10.760000	10.800000	-0.277%	88,262	-4.630%
2025-02-14	10.820000	10.850000	10.800000	10.830000	-0.092%	269,620	-4.894%
2025-02-13	10.850000	10.850000	10.805000	10.840000	+0.278%	481,482	-4.982%
2025-02-12	10.850000	10.850000	10.800000	10.810000	-0.185%	348,787	-4.718%
2025-02-11	10.860000	10.900000	10.800000	10.830000	-0.276%	546,331	-4.894%
2025-02-10	10.950000	10.950000	10.820000	10.860000	-0.184%	112,942	-5.157%
2025-02-07	10.990000	10.990000	10.865000	10.880000	-0.275%	81,989	-5.331%
2025-02-06	10.900000	10.990000	10.870000	10.910000	+0.739%	211,820	-5.591%
2025-02-05	10.840000	10.880000	10.800000	10.830000	+0.092%	82,930	-4.894%
2025-02-04	10.850000	10.880000	10.800000	10.820000	+0.185%	38,728	-4.806%
2025-02-03	10.890000	10.910000	10.800000	10.800000	-0.917%	126,868	-4.630%
2025-01-31	10.890000	10.920000	10.800000	10.900000	-0.183%	66,590	-5.505%
2025-01-30	10.850000	10.920000	10.850000	10.920000	+0.738%	81,465	-5.678%
2025-01-29	10.960000	10.960000	10.815000	10.840000	-0.733%	75,936	-4.982%
2025-01-28	10.910000	10.963700	10.860000	10.920000	-0.365%	233,024	-5.678%
2025-01-27	10.990000	10.990000	10.800100	10.960000	+0.550%	148,568	-6.022%
2025-01-24	11.010000	11.030000	10.860000	10.900000	-0.729%	183,367	-5.505%
2025-01-23	11.250000	11.269200	10.950000	10.980000	+0.366%	203,135	-6.193%
2025-01-22	11.120000	11.150000	10.910000	10.940000	-1.707%	222,485	-5.850%
2025-01-21	11.150000	11.367200	11.050000	11.130000	+0.270%	429,297	-7.457%
2025-01-17	11.190000	11.250000	11.050000	11.100000	-0.180%	401,234	-7.207%
2025-01-16	10.910000	11.280000	10.850000	11.120000	+2.488%	1,116,180	-7.374%
2025-01-15	10.820000	11.340000	10.800000	10.850000	+0.370%	648,652	-5.069%
2025-01-14	10.850000	10.915900	10.800000	10.810000	-0.369%	365,650	-4.718%
2025-01-13	10.870000	10.940000	10.730000	10.850000	0.000%	375,781	-5.069%
2025-01-10	10.930000	10.950000	10.770000	10.850000	-0.459%	344,032	-5.069%
2025-01-08	11.080000	11.080000	10.775000	10.900000	-0.999%	382,359	-5.505%
2025-01-07	11.110000	11.530000	10.920000	11.010000	-1.696%	711,257	-6.449%
2025-01-06	11.840000	12.000000	10.670000	11.200000	-5.004%	2,360,889	-8.036%
2025-01-03	11.558300	11.960000	11.558300	11.790000	-0.085%	123,954	-12.638%
2025-01-02	11.750000	11.837300	11.731500	11.800000	+0.426%	285,654	-12.712%
2024-12-31	11.720000	11.800000	11.500000	11.750000	+0.858%	54,075	-12.340%
2024-12-30	11.890000	11.890000	11.630000	11.650000	-0.851%	32,936	-11.588%
2024-12-27	11.830000	11.876200	11.740100	11.750000	-1.426%	57,511	-12.340%
2024-12-26	11.760100	11.940000	11.660000	11.920000	0.000%	104,081	-13.591%
2024-12-24	11.740000	11.921600	11.537600	11.920000	+1.103%	114,932	-13.591%
2024-12-23	12.000000	12.000000	11.700000	11.790000	-0.506%	103,724	-12.638%
2024-12-20	11.600000	11.880000	11.600000	11.850000	+1.109%	107,222	-13.080%
2024-12-19	11.670000	11.800000	11.500000	11.720000	+2.358%	127,695	-12.116%
2024-12-18	11.720000	11.961600	11.400000	11.450000	-1.717%	263,706	-10.044%
2024-12-17	11.940000	11.940000	11.500000	11.650000	-1.771%	234,073	-11.588%
2024-12-16	11.930000	11.930000	11.750000	11.860000	+0.084%	35,615	-13.153%
2024-12-13	12.080000	12.080000	11.660000	11.850000	-1.660%	151,158	-13.080%
2024-12-12	11.850000	12.280000	11.800000	12.050000	+2.119%	408,039	-14.523%
2024-12-11	11.930000	12.040000	11.600000	11.800000	+3.873%	1,428,572	-12.712%
2024-12-10	11.200000	11.450000	11.200000	11.360000	0.000%	89,727	-9.331%
2024-12-09	11.320000	11.400000	11.150000	11.360000	+0.442%	273,466	-9.331%
2024-12-06	11.190000	11.350000	11.190000	11.310000	+0.802%	196,033	-8.930%
2024-12-05	11.150000	11.410000	11.130000	11.220000	+0.809%	639,673	-8.200%
2024-12-04	11.040000	11.240000	10.880000	11.130000	+1.551%	762,449	-7.457%
2024-12-03	10.760000	11.140000	10.750000	10.960000	+2.334%	792,612	-6.022%
2024-12-02	10.700000	10.730000	10.660000	10.710000	+0.800%	265,059	-3.828%
2024-11-29	10.700000	10.700000	10.600000	10.625000	-0.235%	33,770	-3.059%
2024-11-27	10.650000	10.680000	10.626000	10.650000	+0.004%	12,123	-3.286%
2024-11-26	10.650000	10.700000	10.610000	10.649600	+0.184%	34,507	-3.283%
2024-11-25	10.620000	10.670000	10.557700	10.630000	+0.094%	149,365	-3.104%
2024-11-22	10.570100	10.640000	10.550000	10.620000	+0.189%	130,853	-3.013%
2024-11-21	10.640000	10.700000	10.550000	10.600000	+0.474%	82,371	-2.830%
2024-11-20	10.550000	10.550000	10.540000	10.550000	0.000%	4,398	-2.370%
2024-11-19	10.540000	10.649900	10.540000	10.550000	+0.190%	49,480	-2.370%
2024-11-18	10.528300	10.590000	10.510000	10.530000	-0.190%	33,783	-2.184%
2024-11-15	10.530000	10.630000	10.530000	10.550000	+0.190%	55,396	-2.370%
2024-11-14	10.550000	10.550000	10.470000	10.530000	+0.477%	496,963	-2.184%
2024-11-13	10.510000	10.520000	10.450000	10.480000	+0.287%	360,822	-1.718%
2024-11-12	10.350000	10.470000	10.350000	10.450000	+1.260%	1,515,814	-1.435%
2024-11-11	10.320000	10.320000	10.310000	10.320000	0.000%	15,352	-0.194%
2024-11-08	10.320000	10.345000	10.315000	10.320000	0.000%	76,033	-0.194%
2024-11-07	10.300000	10.335000	10.280000	10.320000	+0.292%	563,283	-0.194%
2024-11-06	10.280000	10.304800	10.270000	10.290000	+0.292%	33,717	+0.097%
2024-11-05	10.250000	10.260000	10.230000	10.260000	+0.195%	417,529	+0.390%
2024-11-04	10.250000	10.270000	10.240000	10.240000	-0.155%	4,231	+0.586%
2024-11-01	10.255932	10.255932	10.255932	10.255932	-0.040%	545	+0.430%
2024-10-31	10.280000	10.280000	10.260000	10.260000	-0.097%	8,519	+0.390%
2024-10-30	10.270000	10.280000	10.270000	10.270000	-0.194%	8,716	+0.292%
2024-10-29	10.290000	10.294100	10.270000	10.290000	0.000%	25,458	+0.097%
2024-10-28	10.290000	10.290000	10.290000	10.290000	0.000%	5,196	+0.097%
2024-10-25	10.280000	10.290000	10.280000	10.290000	0.000%	4,699	+0.097%
2024-10-24	10.300000	10.300000	10.290000	10.290000	+0.097%	4,290	+0.097%
2024-10-23	10.300000	10.300000	10.280000	10.280000	-0.097%	73,974	+0.195%
2024-10-22	10.290000	10.290000	10.290000	10.290000	+0.001%	6,000	+0.097%
2024-10-21	10.260000	10.310000	10.260000	10.289900	+0.291%	89,456	+0.098%
2024-10-18	10.230000	10.260000	10.230000	10.260000	+0.098%	715	+0.390%
2024-10-17	10.250000	10.250000	10.250000	10.250000	0.000%	29,203	+0.488%
2024-10-16	10.250000	10.250000	10.250000	10.250000	0.000%	2,682	+0.488%
2024-10-15	10.250100	10.250100	10.240000	10.250000	-0.097%	18,588	+0.488%
2024-10-14	10.200000	10.270000	10.200000	10.260000	+0.582%	14,410	+0.390%
2024-10-11	10.200600	10.200600	10.200600	10.200600	-0.287%	569	+0.974%
2024-10-10	10.210000	10.230000	10.210000	10.230000	+0.098%	2,285	+0.684%
2024-10-09	10.230000	10.260000	10.220000	10.220000	-0.293%	16,288	+0.783%
2024-10-08	10.230000	10.260000	10.230000	10.250000	+0.196%	2,682	+0.488%
2024-10-07	10.230000	10.230000	10.230000	10.230000	+0.098%	179	+0.684%
2024-10-04	10.230000	10.230100	10.220000	10.220000	-0.098%	2,092	+0.783%
2024-10-03	10.270000	10.270000	10.230000	10.230000	-0.136%	962	+0.684%
2024-10-02	10.270000	10.270000	10.243900	10.243900	-0.157%	2,104	+0.548%
2024-10-01	10.260000	10.260000	10.230000	10.260000	0.000%	6,508	+0.390%
2024-09-30	10.240000	10.260000	10.230000	10.260000	+0.195%	2,782	+0.390%
2024-09-27	10.240000	10.240000	10.240000	10.240000	+0.098%	139	+0.586%
2024-09-26	10.230000	10.230000	10.220000	10.230000	0.000%	12,737	+0.684%
2024-09-25	10.230000	10.230000	10.220100	10.230000	+0.147%	4,275	+0.684%
2024-09-24	10.200000	10.215000	10.200000	10.215000	+0.147%	2,852	+0.832%
2024-09-23	10.200000	10.200000	10.190300	10.200000	-0.293%	35,080	+0.980%
2024-09-19	10.229900	10.230000	10.229900	10.230000	+0.393%	1,671	+0.684%
2024-09-18	10.190000	10.210000	10.190000	10.190000	-0.001%	1,029	+1.079%
2024-09-17	10.200000	10.200000	10.190000	10.190100	-0.097%	20,171	+1.078%
2024-09-16	10.220000	10.220000	10.200000	10.200000	+0.098%	165,302	+0.980%
2024-09-13	10.220000	10.220000	10.190000	10.190000	-0.294%	735	+1.079%
2024-09-12	10.220000	10.220000	10.219900	10.220000	+0.196%	3,128	+0.783%
2024-09-11	10.220000	10.220000	10.190000	10.200000	-0.098%	95,975	+0.980%
2024-09-10	10.220000	10.220000	10.190000	10.210000	-0.098%	43,459	+0.881%
2024-09-09	10.220000	10.220000	10.190000	10.220000	0.000%	715	+0.783%
2024-09-06	10.230000	10.230000	10.150000	10.220000	+0.098%	49,485	+0.783%
2024-09-05	10.230000	10.230000	10.210000	10.210000	0.000%	17,393	+0.881%
2024-09-04	10.230000	10.230000	10.210000	10.210000	0.000%	2,324	+0.881%
2024-09-03	10.200000	10.215000	10.200000	10.210000	0.000%	3,635	+0.881%
2024-08-30	10.230000	10.230000	10.210000	10.210000	0.000%	6,278	+0.881%
2024-08-29	10.230000	10.230000	10.210000	10.210000	-0.098%	12,341	+0.881%
2024-08-28	10.230000	10.230000	10.215000	10.220000	0.000%	4,002	+0.783%
2024-08-27	10.240000	10.240000	10.210000	10.220000	-0.098%	512,389	+0.783%
2024-08-26	10.230000	10.230000	10.220000	10.230000	-0.195%	173,671	+0.684%
2024-08-23	10.210000	10.250000	10.210000	10.250000	-0.097%	130,852	+0.488%
2024-08-22	10.220000	10.260000	10.220000	10.260000	+0.195%	21,466	+0.390%
2024-08-21	10.240000	10.240000	10.240000	10.240000	0.000%	22,813	+0.586%
2024-08-20	10.230000	10.240000	10.220000	10.240000	+0.098%	9,071	+0.586%
2024-08-19	10.230000	10.230100	10.220000	10.230000	+0.098%	15,237	+0.684%
2024-08-16	10.250000	10.250000	10.220000	10.220000	-0.195%	17,094	+0.783%
2024-08-15	10.245000	10.250000	10.240000	10.240000	-0.098%	4,939	+0.586%
2024-08-14	10.250000	10.250000	10.240000	10.250000	0.000%	18,850	+0.488%
2024-08-13	10.250000	10.250000	10.240000	10.250000	0.000%	4,371	+0.488%
2024-08-12	10.250000	10.250000	10.245000	10.250000	0.000%	27,662	+0.488%
2024-08-09	10.270000	10.270000	10.250000	10.250000	+0.097%	214,134	+0.488%
2024-08-08	10.270000	10.270000	10.240000	10.240100	-0.097%	69,253	+0.585%
2024-08-07	10.250000	10.270000	10.240000	10.250000	+0.098%	137,104	+0.488%
2024-08-06	10.240000	10.250000	10.235000	10.240000	+0.098%	89,186	+0.586%
2024-08-05	10.250000	10.280000	10.230000	10.230000	-0.341%	67,150	+0.684%
2024-08-02	10.248800	10.280000	10.248800	10.265000	+0.049%	21,883	+0.341%
2024-08-01	10.350000	10.350000	10.240000	10.260000	-0.340%	67,734	+0.390%
2024-07-31	10.300000	10.300000	10.290000	10.295000	-0.049%	60,016	+0.049%
2024-07-30	10.301000	10.305000	10.290000	10.300000	-0.049%	61,652	0.000%
2024-07-29	10.310000	10.320000	10.300000	10.305000	-0.145%	14,035	-0.049%
2024-07-26	10.300000	10.330000	10.300000	10.320000	+0.097%	49,603	-0.194%
2024-07-25	10.320000	10.320000	10.300000	10.310000	-0.097%	60,437	-0.097%
2024-07-24	10.320000	10.320000	10.320000	10.320000	+0.097%	1,400	-0.194%
2024-07-23	10.320000	10.320600	10.300000	10.310000	-0.097%	10,165	-0.097%
2024-07-22	10.320000	10.320000	10.290000	10.320000	0.000%	6,959	-0.194%
2024-07-19	10.300000	10.320000	10.290000	10.320000	+0.292%	594,649	-0.194%
2024-07-18	10.300000	10.300000	10.290000	10.290000	0.000%	310,502	+0.097%
2024-07-17	10.290000	10.295000	10.290000	10.290000	0.000%	487,925	+0.097%
2024-07-16	10.260000	10.300000	10.260000	10.290000	-0.097%	5,094	+0.097%
2024-07-15	10.260000	10.300000	10.260000	10.300000	+0.488%	117,284	0.000%
2024-07-12	10.240000	10.250000	10.240000	10.250000	0.000%	4,212	+0.488%
2024-07-11	10.240000	10.260000	10.240000	10.250000	-0.097%	24,971	+0.488%
2024-07-10	10.240000	10.270000	10.240000	10.260000	+0.195%	134,217	+0.390%
2024-07-09	10.250000	10.250000	10.240000	10.240000	-0.098%	66,465	+0.586%
2024-07-08	10.260000	10.280000	10.250000	10.250000	-0.195%	42,359	+0.488%
2024-07-05	10.280000	10.280000	10.260000	10.270000	-0.049%	14,503	+0.292%
2024-07-03	10.280000	10.280000	10.270000	10.275000	+0.049%	1,443	+0.243%
2024-07-02	10.270000	10.280000	10.270000	10.270000	+0.097%	7,150	+0.292%
2024-07-01	10.260000	10.260000	10.260000	10.260000	-0.146%	120	+0.390%
2024-06-28	10.300000	10.305000	10.270000	10.275000	-0.339%	78,774	+0.243%
2024-06-27	10.310000	10.310000	10.300000	10.310000	+0.087%	80,658	-0.097%
2024-06-26	10.301000	10.301000	10.301000	10.301000	+0.010%	1,061	-0.010%
2024-06-25	10.301000	10.310000	10.300000	10.300000	0.000%	21,628	0.000%
2024-06-21	10.300000	10.300000	10.300000	10.300000	-0.194%	5,544	0.000%
2024-06-20	10.300000	10.320000	10.300000	10.320000	+0.194%	4,398	-0.194%
2024-06-18	10.300000	10.300000	10.300000	10.300000	0.000%	3,095	0.000%
2024-06-17	10.316000	10.316000	10.289900	10.300000	0.000%	57,925	0.000%
2024-06-14	10.300000	10.340000	10.300000	10.300000	-0.049%	5,496	0.000%
2024-06-13	10.310000	10.326800	10.300000	10.305000	-0.048%	185,138	-0.049%
2024-06-12	10.330000	10.330000	10.290000	10.310000	-0.194%	131,706	-0.097%
2024-06-11	10.330000	10.330000	10.330000	10.330000	0.000%	44,566	-0.290%
2024-06-10	10.348400	10.348400	10.330000	10.330000	0.000%	35,777	-0.290%
2024-06-07	10.340000	10.350000	10.310000	10.330000	-0.097%	559,433	-0.290%
2024-06-06	10.330400	10.340000	10.330000	10.340000	0.000%	31,559	-0.387%
2024-06-05	10.340000	10.340000	10.340000	10.340000	0.000%	2,140	-0.387%
2024-06-04	10.340000	10.350000	10.340000	10.340000	-0.289%	8,899	-0.387%
2024-06-03	10.350000	10.370000	10.310000	10.370000	+0.387%	8,375	-0.675%
2024-05-31	10.330000	10.330000	10.300000	10.330000	0.000%	283,320	-0.290%
2024-05-30	10.350000	10.350000	10.330000	10.330000	-0.097%	18,087	-0.290%
2024-05-29	10.370000	10.370000	10.340000	10.340000	-0.097%	52,213	-0.387%
2024-05-28	10.350000	10.360000	10.350000	10.350000	+0.194%	31,700	-0.483%
2024-05-24	10.361000	10.361000	10.330000	10.330000	-0.193%	55,664	-0.290%
2024-05-23	10.360000	10.360000	10.340000	10.350000	0.000%	1,516	-0.483%
2024-05-22	10.337900	10.355000	10.330000	10.350000	0.000%	3,190	-0.483%
2024-05-21	10.340000	10.350200	10.340000	10.350000	+0.194%	4,620	-0.483%
2024-05-20	10.350000	10.350000	10.330000	10.330000	-0.386%	8,828	-0.290%
2024-05-17	10.367800	10.370000	10.367800	10.370000	+0.387%	803	-0.675%
2024-05-16	10.330000	10.330000	10.330000	10.330000	-0.057%	603	-0.290%
2024-05-15	10.330000	10.335900	10.330000	10.335900	+0.057%	3,464	-0.347%
2024-05-14	10.350000	10.350000	10.330000	10.330000	-0.135%	9,365	-0.290%
2024-05-13	10.340000	10.369800	10.340000	10.344000	-0.058%	10,509	-0.425%
2024-05-10	10.330000	10.350000	10.330000	10.350000	+0.097%	27,495	-0.483%
2024-05-09	10.355000	10.358000	10.330000	10.340000	+0.097%	11,019	-0.387%
2024-05-08	10.330000	10.357300	10.330000	10.330000	-0.098%	8,968	-0.290%
2024-05-07	10.340000	10.360000	10.330000	10.340100	+0.001%	73,401	-0.388%
2024-05-06	10.350000	10.350000	10.340000	10.340000	-0.097%	5,337	-0.387%
2024-05-03	10.350000	10.350000	10.350000	10.350000	0.000%	105	-0.483%
2024-05-02	10.330000	10.370000	10.330000	10.350000	+0.097%	5,377	-0.483%
2024-05-01	10.350000	10.353300	10.330000	10.340000	-0.097%	16,557	-0.387%
2024-04-30	10.375000	10.379900	10.330000	10.350000	-0.097%	584,714	-0.483%
2024-04-29	10.370000	10.370000	10.360000	10.360000	-0.096%	17,680	-0.579%
2024-04-26	10.379000	10.380000	10.350000	10.370000	+0.097%	317,037	-0.675%
2024-04-25	10.330000	10.360000	10.330000	10.360000	+0.290%	6,948	-0.579%
2024-04-24	10.380000	10.380000	10.330000	10.330000	0.000%	8,452	-0.290%
2024-04-23	10.330000	10.330000	10.330000	10.330000	-0.001%	739	-0.290%
2024-04-22	10.331000	10.331000	10.330000	10.330100	+0.001%	9,562	-0.291%
2024-04-19	10.330000	10.340000	10.330000	10.330000	-0.097%	6,589	-0.290%
2024-04-18	10.340000	10.340000	10.340000	10.340000	+0.097%	1,305	-0.387%
2024-04-17	10.350000	10.350000	10.330000	10.330000	-0.097%	763	-0.290%
2024-04-16	10.355000	10.355000	10.330000	10.340000	+0.097%	2,740	-0.387%
2024-04-15	10.330000	10.330000	10.330000	10.330000	-0.097%	883	-0.290%
2024-04-12	10.380000	10.380000	10.340000	10.340000	-0.193%	7,915	-0.387%
2024-04-11	10.360000	10.360000	10.360000	10.360000	+0.193%	923	-0.579%
2024-04-10	10.340000	10.349000	10.335000	10.340000	+0.097%	13,363	-0.387%
2024-04-09	10.330000	10.350000	10.310000	10.330000	-0.386%	150,376	-0.290%
2024-04-08	10.290000	10.379600	10.290000	10.370000	+0.517%	6,375	-0.675%
2024-04-05	10.300000	10.316700	10.300000	10.316700	-0.610%	1,799	-0.162%
2024-04-04	10.310000	10.380000	10.290000	10.380000	+0.679%	53,099	-0.771%
2024-04-03	10.309000	10.310000	10.300000	10.310000	+0.194%	12,350	-0.097%
2024-04-02	10.300000	10.303300	10.270000	10.290000	-0.049%	5,134	+0.097%
2024-04-01	10.300000	10.300000	10.270000	10.295000	+0.243%	8,580	+0.049%
2024-03-28	10.290000	10.290000	10.270000	10.270000	-0.146%	1,057	+0.292%
2024-03-27	10.290000	10.290000	10.270000	10.285000	+0.146%	8,454	+0.146%
2024-03-26	10.251000	10.300000	10.235000	10.270000	+0.195%	56,035	+0.292%
2024-03-25	10.251100	10.300000	10.250000	10.250000	0.000%	2,070	+0.488%
2024-03-21	10.250000	10.250000	10.250000	10.250000	-0.484%	13,030	+0.488%
2024-03-20	10.260000	10.380000	10.260000	10.299900	-0.676%	1,252	+0.001%
2024-03-19	10.370000	10.370000	10.370000	10.370000	+1.171%	157	-0.675%
2024-03-18	10.340000	10.350000	10.220100	10.250000	-0.367%	6,010	+0.488%
2024-03-15	10.240000	10.287800	10.240000	10.287800	-1.458%	311	+0.119%
2024-03-14	10.440000	10.440000	10.440000	10.440000	+1.854%	141	-1.341%
2024-03-13	10.250000	10.250000	10.250000	10.250000	0.000%	16,576	+0.488%
2024-03-12	10.220000	10.250000	10.220000	10.250000	-0.389%	22,630	+0.488%
2024-03-11	10.440000	10.440000	10.290000	10.290000	0.000%	653	+0.097%
2024-03-08	10.290000	10.290000	10.210000	10.290000	+0.532%	3,933	+0.097%

.dark-mode .GqQFjT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqQFjT{ color: #333333; background-color: white; border: 2px solid #333333; }CLBRColombier Acquisition Corp. IIIstock NYSE

CLBR
Colombier Acquisition Corp. III
stock NYSE