Colombier Acquisition Corp. III Class A CLBR
NYSE · United States · Finance
$10.180.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.18 | 0.00% | $10.18 | $10.20 | $10.18 | 8 |
| 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 |