NASDAQ:CBLI
Delisted
Cleveland BioLabs Stock Price (Quote)
$0.240
+0.0060 (+2.56%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.202 | $0.499 | Friday, 27th May 2022 CBLI stock ended at $0.240. This is 2.56% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 8.70% from a day low at $0.230 to a day high of $0.250. |
| 90 days | $0.202 | $1.06 | |
| 52 weeks | $0.202 | $7.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $6.17 | $6.37 | $5.98 | $6.13 | 143 034 |
| Mar 19, 2021 | $6.42 | $6.52 | $6.16 | $6.16 | 124 348 |
| Mar 18, 2021 | $6.64 | $6.94 | $6.38 | $6.47 | 230 009 |
| Mar 17, 2021 | $6.75 | $6.98 | $6.31 | $6.61 | 258 611 |
| Mar 16, 2021 | $6.15 | $6.89 | $5.90 | $6.78 | 389 963 |
| Mar 15, 2021 | $6.15 | $6.34 | $5.91 | $6.18 | 223 076 |
| Mar 12, 2021 | $5.91 | $6.05 | $5.76 | $5.99 | 61 990 |
| Mar 11, 2021 | $5.87 | $6.05 | $5.79 | $5.93 | 102 116 |
| Mar 10, 2021 | $5.90 | $5.99 | $5.65 | $5.83 | 124 027 |
| Mar 09, 2021 | $5.42 | $5.82 | $5.34 | $5.71 | 271 540 |
| Mar 08, 2021 | $5.75 | $6.00 | $5.43 | $5.49 | 301 109 |
| Mar 05, 2021 | $5.80 | $5.84 | $5.46 | $5.77 | 316 067 |
| Mar 04, 2021 | $5.86 | $5.97 | $5.54 | $5.89 | 277 595 |
| Mar 03, 2021 | $6.05 | $6.22 | $5.72 | $5.94 | 130 653 |
| Mar 02, 2021 | $5.87 | $6.20 | $5.77 | $6.05 | 225 739 |
| Mar 01, 2021 | $5.74 | $6.08 | $5.41 | $5.88 | 297 617 |
| Feb 26, 2021 | $5.36 | $5.91 | $5.26 | $5.79 | 288 864 |
| Feb 25, 2021 | $5.70 | $5.99 | $5.27 | $5.36 | 350 474 |
| Feb 24, 2021 | $5.75 | $6.28 | $5.70 | $5.82 | 531 328 |
| Feb 23, 2021 | $5.89 | $6.23 | $5.04 | $5.45 | 842 839 |
| Feb 22, 2021 | $6.96 | $7.20 | $6.00 | $6.07 | 1 044 799 |
| Feb 19, 2021 | $8.68 | $9.53 | $6.88 | $6.93 | 2 424 753 |
| Feb 18, 2021 | $10.71 | $10.97 | $7.94 | $9.55 | 2 436 801 |
| Feb 17, 2021 | $7.89 | $9.67 | $7.61 | $8.48 | 2 307 486 |
| Feb 16, 2021 | $6.86 | $7.73 | $6.62 | $7.55 | 255 077 |
