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 |
| Nov 29, 2021 | $3.44 | $3.47 | $3.11 | $3.16 | 186 652 |
| Nov 26, 2021 | $3.41 | $3.49 | $3.29 | $3.34 | 59 252 |
| Nov 24, 2021 | $3.45 | $3.60 | $3.40 | $3.52 | 133 612 |
| Nov 23, 2021 | $3.46 | $3.57 | $3.31 | $3.44 | 103 075 |
| Nov 22, 2021 | $3.41 | $3.60 | $3.25 | $3.42 | 134 722 |
| Nov 19, 2021 | $3.24 | $3.65 | $3.23 | $3.48 | 158 424 |
| Nov 18, 2021 | $3.76 | $3.76 | $3.15 | $3.25 | 266 419 |
| Nov 17, 2021 | $3.93 | $3.98 | $3.69 | $3.75 | 102 715 |
| Nov 16, 2021 | $4.02 | $4.10 | $3.75 | $3.89 | 169 637 |
| Nov 15, 2021 | $4.17 | $4.18 | $3.86 | $4.02 | 121 349 |
| Nov 12, 2021 | $3.75 | $4.16 | $3.70 | $4.08 | 202 593 |
| Nov 11, 2021 | $3.86 | $3.93 | $3.61 | $3.88 | 153 075 |
| Nov 10, 2021 | $3.88 | $3.89 | $3.62 | $3.83 | 124 728 |
| Nov 09, 2021 | $3.90 | $3.90 | $3.64 | $3.76 | 147 343 |
| Nov 08, 2021 | $3.89 | $3.90 | $3.80 | $3.88 | 170 404 |
| Nov 05, 2021 | $3.52 | $3.79 | $3.43 | $3.69 | 158 829 |
| Nov 04, 2021 | $3.74 | $3.75 | $3.47 | $3.60 | 283 644 |
| Nov 03, 2021 | $3.64 | $3.97 | $3.53 | $3.75 | 206 133 |
| Nov 02, 2021 | $3.81 | $3.81 | $3.46 | $3.64 | 182 639 |
| Nov 01, 2021 | $3.89 | $4.04 | $3.75 | $3.82 | 235 056 |
| Oct 29, 2021 | $3.60 | $3.84 | $3.60 | $3.81 | 286 437 |
| Oct 28, 2021 | $3.25 | $3.65 | $3.15 | $3.57 | 337 266 |
| Oct 27, 2021 | $3.50 | $3.50 | $3.16 | $3.16 | 172 939 |
| Oct 26, 2021 | $3.37 | $3.50 | $3.31 | $3.48 | 144 510 |
| Oct 25, 2021 | $3.52 | $3.56 | $3.19 | $3.45 | 216 059 |
