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 |
| Sep 20, 2016 | $4.82 | $4.82 | $4.62 | $4.69 | 46 700 |
| Sep 19, 2016 | $4.82 | $4.82 | $4.75 | $4.82 | 61 700 |
| Sep 16, 2016 | $5.07 | $5.07 | $4.76 | $5.02 | 52 200 |
| Sep 15, 2016 | $4.60 | $5.14 | $4.56 | $5.01 | 137 500 |
| Sep 14, 2016 | $4.70 | $4.72 | $4.22 | $4.34 | 89 700 |
| Sep 13, 2016 | $4.72 | $4.76 | $4.70 | $4.72 | 13 800 |
| Sep 12, 2016 | $4.78 | $4.80 | $4.74 | $4.80 | 35 300 |
| Sep 09, 2016 | $4.81 | $4.87 | $4.77 | $4.79 | 10 300 |
| Sep 08, 2016 | $4.77 | $4.92 | $4.76 | $4.87 | 26 400 |
| Sep 07, 2016 | $4.86 | $4.88 | $4.80 | $4.80 | 11 000 |
| Sep 06, 2016 | $4.77 | $4.99 | $4.77 | $4.91 | 28 900 |
| Sep 02, 2016 | $4.89 | $4.94 | $4.82 | $4.92 | 6 500 |
| Sep 01, 2016 | $4.81 | $4.98 | $4.80 | $4.83 | 5 500 |
| Aug 31, 2016 | $4.95 | $5.05 | $4.81 | $4.84 | 28 000 |
| Aug 30, 2016 | $4.97 | $5.15 | $4.96 | $4.97 | 30 300 |
| Aug 29, 2016 | $5.02 | $5.05 | $4.96 | $5.05 | 19 200 |
| Aug 26, 2016 | $4.99 | $5.03 | $4.89 | $4.96 | 13 900 |
| Aug 25, 2016 | $5.10 | $5.19 | $4.87 | $4.95 | 32 700 |
| Aug 24, 2016 | $5.40 | $5.53 | $5.11 | $5.15 | 21 100 |
| Aug 23, 2016 | $5.40 | $5.51 | $5.34 | $5.37 | 35 100 |
| Aug 22, 2016 | $5.46 | $5.46 | $5.30 | $5.42 | 23 800 |
| Aug 19, 2016 | $5.49 | $5.58 | $5.39 | $5.45 | 12 500 |
| Aug 18, 2016 | $5.40 | $5.81 | $5.40 | $5.47 | 28 500 |
| Aug 17, 2016 | $5.88 | $6.03 | $5.39 | $5.51 | 45 700 |
| Aug 16, 2016 | $5.90 | $6.01 | $5.85 | $5.88 | 21 100 |
