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 |
Feb 12, 2021 | $6.71 | $6.98 | $6.69 | $6.87 | 57 341 |
Feb 11, 2021 | $7.07 | $7.24 | $6.71 | $6.76 | 61 270 |
Feb 10, 2021 | $6.60 | $7.42 | $6.20 | $7.06 | 309 729 |
Feb 09, 2021 | $6.80 | $6.88 | $6.41 | $6.72 | 136 929 |
Feb 08, 2021 | $6.27 | $6.96 | $6.27 | $6.96 | 172 524 |
Feb 05, 2021 | $6.64 | $6.64 | $5.91 | $6.18 | 280 934 |
Feb 04, 2021 | $5.99 | $7.71 | $5.82 | $6.57 | 724 891 |
Feb 03, 2021 | $5.05 | $6.00 | $5.05 | $5.80 | 447 080 |
Feb 02, 2021 | $4.86 | $5.09 | $4.81 | $5.04 | 161 249 |
Feb 01, 2021 | $4.59 | $4.85 | $4.59 | $4.73 | 114 571 |
Jan 29, 2021 | $4.69 | $5.12 | $4.54 | $4.59 | 142 902 |
Jan 28, 2021 | $4.57 | $5.00 | $4.52 | $4.64 | 173 336 |
Jan 27, 2021 | $4.71 | $5.62 | $4.61 | $4.73 | 414 681 |
Jan 26, 2021 | $4.35 | $5.88 | $4.33 | $5.03 | 1 129 183 |
Jan 25, 2021 | $3.98 | $4.40 | $3.81 | $4.33 | 433 620 |
Jan 22, 2021 | $4.00 | $4.04 | $3.81 | $3.94 | 278 904 |
Jan 21, 2021 | $4.02 | $4.23 | $3.96 | $4.06 | 266 210 |
Jan 20, 2021 | $3.81 | $4.43 | $3.81 | $4.03 | 930 983 |
Jan 19, 2021 | $3.55 | $3.78 | $3.55 | $3.74 | 737 704 |
Jan 15, 2021 | $3.72 | $3.74 | $3.49 | $3.55 | 251 676 |
Jan 14, 2021 | $3.63 | $3.70 | $3.60 | $3.65 | 87 832 |
Jan 13, 2021 | $3.72 | $3.90 | $3.66 | $3.69 | 123 651 |
Jan 12, 2021 | $3.91 | $3.96 | $3.73 | $3.74 | 270 525 |
Jan 11, 2021 | $3.90 | $4.30 | $3.84 | $3.94 | 683 188 |
Jan 08, 2021 | $3.77 | $3.90 | $3.76 | $3.84 | 95 694 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CBLI stock historical prices to predict future price movements?
Trend Analysis: Examine the CBLI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CBLI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.