Colombier Acquisition Corp. III Class A CLBR
NYSE · Vereinigte Staaten · Finanzen
$10,180,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,18 | 0,00 % | $10,18 | $10,20 | $10,18 | 11 |
| 2026-10-01 | $10,18 | -0,20 % | $10,18 | $10,20 | $10,18 | 136,50K |
| 2026-09-30 | $10,20 | 0,00 % | $10,23 | $10,23 | $10,19 | 29,30K |
| 2026-09-29 | $10,20 | 0,00 % | $10,21 | $10,21 | $10,18 | 50,40K |
| 2026-09-28 | $10,20 | 0,00 % | $10,17 | $10,20 | $10,17 | 47,50K |
| 2026-09-25 | $10,20 | -0,10 % | $10,23 | $10,23 | $10,20 | 68,20K |
| 2026-09-24 | $10,21 | -0,10 % | $10,20 | $10,22 | $10,20 | 1,70K |
| 2026-09-23 | $10,22 | -0,10 % | $10,23 | $10,23 | $10,21 | 21,10K |
| 2026-09-22 | $10,23 | +0,10 % | $10,22 | $10,23 | $10,22 | 38,40K |
| 2026-09-21 | $10,22 | +0,49 % | $10,18 | $10,22 | $10,18 | 779,60K |
| 2026-09-18 | $10,17 | -0,39 % | $10,23 | $10,23 | $10,17 | 81,30K |
| 2026-09-17 | $10,21 | 0,00 % | $10,24 | $10,24 | $10,21 | 10,00K |
| 2026-09-16 | $10,21 | -0,10 % | $10,22 | $10,25 | $10,20 | 172,50K |
| 2026-09-15 | $10,22 | -0,10 % | $10,27 | $10,27 | $10,21 | 96,70K |
| 2026-09-14 | $10,23 | 0,00 % | $10,27 | $10,27 | $10,22 | 110,50K |
| 2026-09-11 | $10,23 | +0,10 % | $10,23 | $10,26 | $10,23 | 1,12M |
| 2026-09-10 | $10,22 | -0,29 % | $10,23 | $10,23 | $10,21 | 131,50K |
| 2026-09-09 | $10,25 | +0,20 % | $10,24 | $10,25 | $10,23 | 56,60K |
| 2026-09-08 | $10,23 | -0,20 % | $10,23 | $10,24 | $10,22 | 66,90K |
| 2026-09-04 | $10,25 | +0,20 % | $10,25 | $10,25 | $10,25 | 143,30K |
| 2026-09-03 | $10,23 | -0,10 % | $10,24 | $10,24 | $10,23 | 12,20K |
| 2026-09-02 | $10,24 | -0,10 % | $10,25 | $10,25 | $10,24 | 191,30K |
| 2026-09-01 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-08-31 | $10,25 | +0,10 % | $10,25 | $10,25 | $10,25 | 95,00K |
| 2026-08-28 | $10,24 | 0,00 % | $10,24 | $10,24 | $10,24 | 0 |
| 2026-08-27 | $10,24 | -0,10 % | $10,25 | $10,25 | $10,24 | 1,40K |
| 2026-08-26 | $10,25 | +0,20 % | $10,23 | $10,25 | $10,23 | 1,90K |
| 2026-08-25 | $10,23 | -0,20 % | $10,23 | $10,23 | $10,23 | 200 |
| 2026-08-24 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-08-21 | $10,25 | 0,00 % | $10,26 | $10,27 | $10,24 | 35,50K |
| 2026-08-20 | $10,25 | 0,00 % | $10,26 | $10,26 | $10,23 | 21,10K |
| 2026-08-19 | $10,25 | -0,10 % | $10,26 | $10,26 | $10,24 | 1,30K |
| 2026-08-18 | $10,26 | +0,20 % | $10,27 | $10,27 | $10,23 | 3,30K |
| 2026-08-17 | $10,24 | 0,00 % | $10,24 | $10,24 | $10,24 | 0 |
| 2026-08-14 | $10,24 | -0,19 % | $10,34 | $10,34 | $10,24 | 32,70K |
| 2026-08-13 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 0 |
| 2026-08-12 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 0 |
| 2026-08-11 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 0 |
| 2026-08-10 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 600 |
| 2026-08-07 | $10,26 | -0,10 % | $10,27 | $10,27 | $10,26 | 12,20K |
| 2026-08-06 | $10,27 | -0,10 % | $10,28 | $10,29 | $10,27 | 13,10K |
| 2026-08-05 | $10,28 | +0,19 % | $10,31 | $10,31 | $10,28 | 209,20K |
| 2026-08-04 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 0 |
| 2026-08-03 | $10,26 | -0,10 % | $10,30 | $10,30 | $10,26 | 416,60K |
| 2026-07-31 | $10,27 | -0,29 % | $10,30 | $10,30 | $10,27 | 11,80K |
| 2026-07-30 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 3,20K |
| 2026-07-29 | $10,30 | -0,39 % | $10,31 | $10,31 | $10,27 | 35,10K |
| 2026-07-28 | $10,34 | +0,39 % | $10,34 | $10,34 | $10,34 | 600 |
| 2026-07-27 | $10,30 | -0,10 % | $10,30 | $10,35 | $10,29 | 55,50K |
| 2026-07-24 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-07-23 | $10,31 | -0,39 % | $10,35 | $10,35 | $10,31 | 3,50K |
| 2026-07-22 | $10,35 | +0,68 % | $10,35 | $10,35 | $10,35 | 100 |
| 2026-07-21 | $10,28 | -0,19 % | $10,26 | $10,28 | $10,26 | 2,00K |
| 2026-07-20 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-07-17 | $10,30 | -0,39 % | $10,34 | $10,35 | $10,30 | 7,30K |
| 2026-07-16 | $10,34 | +1,27 % | $10,22 | $10,35 | $10,22 | 1,10K |
| 2026-07-15 | $10,21 | -0,39 % | $10,18 | $10,25 | $10,18 | 2,30K |
| 2026-07-14 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-07-13 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-07-10 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-07-09 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-07-08 | $10,25 | -0,97 % | $10,35 | $10,35 | $10,25 | 15,90K |
| 2026-07-07 | $10,35 | 0,00 % | $10,26 | $10,35 | $10,25 | 600 |
| 2026-07-06 | $10,35 | +0,49 % | $10,33 | $10,36 | $10,33 | 44,30K |
| 2026-07-02 | $10,30 | -0,29 % | $10,30 | $10,30 | $10,30 | 1,00K |
| 2026-07-01 | $10,33 | +0,78 % | $10,30 | $10,33 | $10,29 | 2,20K |
| 2026-06-30 | $10,25 | -0,97 % | $10,35 | $10,35 | $10,25 | 143,90K |
| 2026-06-29 | $10,35 | +0,88 % | $10,28 | $10,35 | $10,27 | 61,60K |
| 2026-06-26 | $10,26 | +0,10 % | $10,34 | $10,34 | $10,26 | 500 |
| 2026-06-25 | $10,25 | -0,49 % | $10,34 | $10,34 | $10,25 | 1,70K |
| 2026-06-24 | $10,30 | +0,19 % | $10,26 | $10,30 | $10,26 | 4,50K |
| 2026-06-23 | $10,28 | -0,19 % | $10,26 | $10,30 | $10,26 | 12,60K |
| 2026-06-22 | $10,30 | +0,39 % | $10,30 | $10,30 | $10,30 | 700 |
| 2026-06-18 | $10,26 | 0,00 % | $10,25 | $10,26 | $10,25 | 1,40K |
| 2026-06-17 | $10,26 | -0,10 % | $10,26 | $10,26 | $10,26 | 100 |
| 2026-06-16 | $10,27 | +0,20 % | $10,25 | $10,30 | $10,25 | 72,80K |
| 2026-06-15 | $10,25 | -0,10 % | $10,35 | $10,35 | $10,25 | 400 |
| 2026-06-12 | $10,26 | -0,39 % | $10,30 | $10,30 | $10,26 | 900 |
| 2026-06-11 | $10,30 | +0,39 % | $10,30 | $10,30 | $10,30 | 200 |
| 2026-06-10 | $10,26 | -0,10 % | $10,30 | $10,30 | $10,26 | 1,20K |
| 2026-06-09 | $10,27 | +0,10 % | $10,35 | $10,35 | $10,27 | 700 |
| 2026-06-08 | $10,26 | 0,00 % | $10,25 | $10,30 | $10,25 | 125,50K |
| 2026-06-05 | $10,26 | -0,39 % | $10,33 | $10,33 | $10,21 | 56,40K |
| 2026-06-04 | $10,30 | 0,00 % | $10,35 | $10,35 | $10,28 | 1,80K |
| 2026-06-03 | $10,30 | -0,29 % | $10,34 | $10,35 | $10,30 | 24,00K |
| 2026-06-02 | $10,33 | -0,67 % | $10,30 | $10,34 | $10,25 | 104,60K |
| 2026-06-01 | $10,40 | +2,16 % | $10,20 | $10,40 | $10,19 | 69,50K |
| 2026-05-29 | $10,18 | +0,10 % | $10,20 | $10,20 | $10,18 | 4,90K |
| 2026-05-28 | $10,17 | +0,30 % | $10,17 | $10,19 | $10,17 | 2,60K |
| 2026-05-27 | $10,14 | -0,20 % | $10,17 | $10,20 | $10,13 | 14,50K |