Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Caladrius Biosciences Stock Price (Quote) NASDAQ:CLBS
$0.46 ( -0.33% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.40 | $0.78 | Monday, 23rd May 2022 CLBS stock ended at $0.46. This is 0.33% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.17% from a day low at $0.46 to a day high of $0.47. |
| 90 days | $0.40 | $0.80 | |
| 52 weeks | $0.40 | $1.68 |
Historical Caladrius Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $0.46 | $0.47 | $0.46 | $0.46 | 85 772 |
| 2022-05-20 | $0.46 | $0.48 | $0.46 | $0.46 | 67 822 |
| 2022-05-19 | $0.46 | $0.47 | $0.46 | $0.46 | 55 286 |
| 2022-05-18 | $0.46 | $0.48 | $0.46 | $0.46 | 60 642 |
| 2022-05-17 | $0.46 | $0.47 | $0.45 | $0.46 | 44 957 |
| 2022-05-16 | $0.45 | $0.48 | $0.43 | $0.45 | 363 358 |
| 2022-05-13 | $0.41 | $0.46 | $0.41 | $0.44 | 231 410 |
| 2022-05-12 | $0.42 | $0.42 | $0.40 | $0.41 | 368 903 |
| 2022-05-11 | $0.43 | $0.43 | $0.43 | $0.43 | 289 349 |
| 2022-05-10 | $0.42 | $0.44 | $0.42 | $0.42 | 287 609 |
| 2022-05-09 | $0.45 | $0.45 | $0.41 | $0.41 | 1 091 095 |
| 2022-05-06 | $0.50 | $0.52 | $0.45 | $0.47 | 552 058 |
| 2022-05-05 | $0.52 | $0.57 | $0.50 | $0.52 | 320 567 |
| 2022-05-04 | $0.52 | $0.54 | $0.51 | $0.54 | 180 366 |
| 2022-05-03 | $0.51 | $0.58 | $0.50 | $0.55 | 518 382 |
| 2022-05-02 | $0.51 | $0.53 | $0.50 | $0.52 | 271 355 |
| 2022-04-29 | $0.53 | $0.57 | $0.50 | $0.51 | 516 413 |
| 2022-04-28 | $0.57 | $0.59 | $0.46 | $0.57 | 1 645 631 |
| 2022-04-27 | $0.74 | $0.78 | $0.55 | $0.61 | 8 588 558 |
| 2022-04-26 | $0.64 | $0.64 | $0.63 | $0.63 | 123 142 |
| 2022-04-25 | $0.64 | $0.66 | $0.64 | $0.64 | 184 398 |
| 2022-04-22 | $0.65 | $0.67 | $0.64 | $0.64 | 80 000 |
| 2022-04-21 | $0.66 | $0.67 | $0.65 | $0.65 | 74 000 |
| 2022-04-20 | $0.65 | $0.69 | $0.65 | $0.66 | 93 900 |
| 2022-04-19 | $0.68 | $0.69 | $0.64 | $0.65 | 316 800 |
| 2022-04-18 | $0.68 | $0.70 | $0.67 | $0.67 | 70 600 |
| 2022-04-14 | $0.70 | $0.71 | $0.68 | $0.68 | 46 259 |
| 2022-04-13 | $0.68 | $0.71 | $0.68 | $0.70 | 113 983 |
| 2022-04-12 | $0.70 | $0.71 | $0.68 | $0.68 | 198 681 |
| 2022-04-11 | $0.71 | $0.72 | $0.69 | $0.70 | 128 384 |
| 2022-04-08 | $0.73 | $0.75 | $0.69 | $0.71 | 189 400 |
| 2022-04-07 | $0.71 | $0.72 | $0.70 | $0.72 | 96 500 |
| 2022-04-06 | $0.72 | $0.73 | $0.71 | $0.71 | 107 900 |
| 2022-04-05 | $0.74 | $0.75 | $0.72 | $0.72 | 102 100 |
| 2022-04-04 | $0.73 | $0.76 | $0.73 | $0.74 | 90 900 |
| 2022-04-01 | $0.72 | $0.75 | $0.72 | $0.75 | 144 976 |
| 2022-03-31 | $0.76 | $0.77 | $0.72 | $0.73 | 126 456 |
| 2022-03-30 | $0.77 | $0.78 | $0.74 | $0.76 | 183 221 |
| 2022-03-29 | $0.74 | $0.78 | $0.74 | $0.76 | 232 100 |
| 2022-03-28 | $0.75 | $0.77 | $0.71 | $0.74 | 166 400 |
| 2022-03-25 | $0.79 | $0.79 | $0.75 | $0.76 | 304 300 |
| 2022-03-24 | $0.71 | $0.80 | $0.71 | $0.78 | 600 300 |
| 2022-03-23 | $0.75 | $0.75 | $0.71 | $0.73 | 285 700 |
| 2022-03-22 | $0.75 | $0.75 | $0.71 | $0.74 | 313 558 |
| 2022-03-21 | $0.74 | $0.75 | $0.72 | $0.75 | 224 832 |
| 2022-03-18 | $0.68 | $0.76 | $0.68 | $0.74 | 669 763 |
| 2022-03-17 | $0.65 | $0.69 | $0.65 | $0.68 | 478 200 |
| 2022-03-16 | $0.64 | $0.68 | $0.63 | $0.66 | 221 400 |
| 2022-03-15 | $0.67 | $0.68 | $0.63 | $0.63 | 249 400 |
| 2022-03-14 | $0.70 | $0.71 | $0.63 | $0.65 | 412 300 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
