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 24, 2020 | $1.82 | $1.82 | $1.60 | $1.65 | 169 165 |
Mar 23, 2020 | $1.93 | $1.99 | $1.80 | $1.83 | 106 904 |
Mar 20, 2020 | $2.10 | $2.15 | $1.90 | $1.92 | 148 770 |
Mar 19, 2020 | $2.04 | $2.15 | $1.99 | $2.08 | 115 447 |
Mar 18, 2020 | $1.99 | $2.17 | $1.90 | $1.98 | 186 086 |
Mar 17, 2020 | $2.21 | $2.22 | $1.99 | $2.05 | 174 830 |
Mar 16, 2020 | $2.22 | $2.28 | $1.95 | $2.01 | 166 105 |
Mar 13, 2020 | $2.78 | $2.83 | $2.30 | $2.33 | 427 068 |
Mar 12, 2020 | $3.28 | $3.35 | $2.66 | $2.82 | 345 377 |
Mar 11, 2020 | $2.60 | $3.35 | $2.56 | $3.15 | 751 872 |
Mar 10, 2020 | $2.90 | $3.10 | $2.36 | $2.50 | 490 305 |
Mar 09, 2020 | $3.69 | $3.75 | $2.90 | $2.95 | 1 093 376 |
Mar 06, 2020 | $2.94 | $3.85 | $2.90 | $3.60 | 2 914 489 |
Mar 05, 2020 | $2.78 | $3.09 | $2.60 | $2.89 | 761 038 |
Mar 04, 2020 | $2.81 | $2.97 | $2.52 | $2.70 | 554 759 |
Mar 03, 2020 | $2.61 | $2.99 | $2.50 | $2.92 | 1 074 117 |
Mar 02, 2020 | $3.46 | $3.53 | $2.46 | $2.90 | 954 758 |
Feb 28, 2020 | $4.09 | $4.15 | $2.97 | $3.28 | 1 412 664 |
Feb 27, 2020 | $4.00 | $5.00 | $2.97 | $3.60 | 6 115 780 |
Feb 26, 2020 | $2.28 | $3.62 | $2.22 | $3.39 | 4 006 902 |
Feb 25, 2020 | $2.03 | $2.29 | $2.02 | $2.28 | 374 156 |
Feb 24, 2020 | $2.26 | $2.37 | $2.13 | $2.27 | 893 877 |
Feb 21, 2020 | $1.91 | $2.09 | $1.90 | $1.99 | 347 295 |
Feb 20, 2020 | $2.03 | $2.07 | $1.85 | $1.94 | 338 495 |
Feb 19, 2020 | $2.05 | $2.08 | $2.01 | $2.07 | 183 182 |
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.