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 |
| 2021-08-12 | $3.45 | $3.45 | $3.25 | $3.27 | 248 311 |
| 2021-08-11 | $3.66 | $3.66 | $3.13 | $3.42 | 253 746 |
| 2021-08-10 | $3.85 | $3.88 | $3.58 | $3.71 | 82 299 |
| 2021-08-09 | $3.71 | $3.99 | $3.50 | $3.91 | 110 862 |
| 2021-08-06 | $3.67 | $3.90 | $3.61 | $3.87 | 92 732 |
| 2021-08-05 | $3.38 | $3.65 | $3.34 | $3.63 | 149 842 |
| 2021-08-04 | $3.58 | $3.65 | $3.35 | $3.42 | 184 542 |
| 2021-08-03 | $3.71 | $3.84 | $3.50 | $3.56 | 209 911 |
| 2021-08-02 | $4.23 | $4.23 | $3.64 | $3.71 | 468 081 |
| 2021-07-30 | $4.35 | $4.60 | $4.23 | $4.30 | 153 590 |
| 2021-07-29 | $4.96 | $4.96 | $4.25 | $4.36 | 218 915 |
| 2021-07-28 | $5.10 | $5.64 | $4.75 | $5.01 | 210 826 |
| 2021-07-27 | $4.89 | $5.10 | $4.85 | $4.99 | 162 575 |
| 2021-07-26 | $4.64 | $5.00 | $4.41 | $4.98 | 268 228 |
| 2021-07-23 | $4.69 | $4.75 | $4.58 | $4.58 | 57 719 |
| 2021-07-22 | $4.59 | $4.84 | $4.42 | $4.75 | 202 558 |
| 2021-07-21 | $4.36 | $4.69 | $4.36 | $4.59 | 170 173 |
| 2021-07-20 | $4.24 | $4.50 | $4.23 | $4.42 | 124 429 |
| 2021-07-19 | $4.17 | $4.54 | $4.12 | $4.28 | 271 396 |
| 2021-07-16 | $4.26 | $4.44 | $4.10 | $4.36 | 295 430 |
| 2021-07-15 | $4.42 | $4.45 | $4.07 | $4.14 | 311 541 |
| 2021-07-14 | $4.77 | $4.77 | $4.36 | $4.42 | 296 294 |
| 2021-07-13 | $4.57 | $4.85 | $4.30 | $4.78 | 579 106 |
| 2021-07-12 | $4.63 | $4.66 | $4.35 | $4.56 | 399 509 |
| 2021-07-09 | $4.75 | $4.83 | $4.43 | $4.62 | 653 413 |
