NASDAQ:CLBS
Delisted
Caladrius Biosciences Stock Price (Quote)
$3.55
+0.0399 (+1.14%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.90 | $4.87 | Friday, 27th Jan 2023 CLBS stock ended at $3.55. This is 1.14% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.43% from a day low at $3.50 to a day high of $3.55. |
| 90 days | $2.90 | $4.87 | |
| 52 weeks | $0.402 | $9.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 28, 2022 | $0.700 | $0.760 | $0.690 | $0.730 | 277 500 |
| Jan 27, 2022 | $0.730 | $0.760 | $0.700 | $0.720 | 329 600 |
| Jan 26, 2022 | $0.750 | $0.80 | $0.700 | $0.720 | 274 100 |
| Jan 25, 2022 | $0.700 | $0.760 | $0.690 | $0.750 | 285 800 |
| Jan 24, 2022 | $0.720 | $0.730 | $0.650 | $0.720 | 1 112 000 |
| Jan 21, 2022 | $0.760 | $0.760 | $0.730 | $0.730 | 622 400 |
| Jan 20, 2022 | $0.780 | $0.81 | $0.750 | $0.760 | 446 600 |
| Jan 19, 2022 | $0.790 | $0.80 | $0.770 | $0.780 | 615 900 |
| Jan 18, 2022 | $0.82 | $0.83 | $0.780 | $0.80 | 439 200 |
| Jan 14, 2022 | $0.80 | $0.83 | $0.760 | $0.82 | 685 100 |
| Jan 13, 2022 | $0.82 | $0.84 | $0.80 | $0.81 | 852 300 |
| Jan 12, 2022 | $0.87 | $0.87 | $0.81 | $0.82 | 955 100 |
| Jan 11, 2022 | $0.90 | $0.92 | $0.83 | $0.87 | 967 800 |
| Jan 10, 2022 | $0.93 | $0.96 | $0.86 | $0.92 | 1 316 600 |
| Jan 07, 2022 | $0.95 | $0.99 | $0.92 | $0.93 | 915 700 |
| Jan 06, 2022 | $1.01 | $1.02 | $0.91 | $0.98 | 1 951 100 |
| Jan 05, 2022 | $1.03 | $1.14 | $0.96 | $1.01 | 9 110 300 |
| Jan 04, 2022 | $0.89 | $1.04 | $0.89 | $1.03 | 4 283 481 |
| Jan 03, 2022 | $0.84 | $0.90 | $0.84 | $0.89 | 424 104 |
| Dec 31, 2021 | $0.84 | $0.89 | $0.83 | $0.84 | 766 375 |
| Dec 30, 2021 | $0.85 | $0.87 | $0.83 | $0.84 | 1 058 936 |
| Dec 29, 2021 | $0.83 | $0.85 | $0.81 | $0.83 | 526 493 |
| Dec 28, 2021 | $0.85 | $0.88 | $0.84 | $0.84 | 646 527 |
| Dec 27, 2021 | $0.92 | $0.92 | $0.84 | $0.87 | 793 640 |
| Dec 23, 2021 | $0.91 | $0.94 | $0.90 | $0.91 | 221 573 |
