S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Calian Group (CLNFF)

OTC

$64.39-$0.72 (-1.11%)

Price as of Jun 03, 2026

N/A
Market Cap
122.48%
1-Year Change
Specialty Business Services
Industry

1 Month
+24.43%

Low Price$49.92

High Price$66.69
3 Months
+4.43%

Low Price$49.92

High Price$66.69
1 Year
+122.48%

Low Price$29.45

High Price$66.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	64.39	64.39	64.39	64.39	-1.11%	503
06/01/2026	65.81	65.81	65.11	65.11	-2.37%	205
05/29/2026	65.13	66.69	65.13	66.69	+4.18%	621
05/28/2026	62.30	64.02	62.30	64.02	+1.78%	4,248
05/27/2026	62.90	62.90	62.90	62.90	+2.24%	105
05/27/2026	$0.20 Dividend
05/26/2026	61.31	61.52	61.31	61.52	+2.71%	5,078
05/22/2026	59.90	59.90	59.90	59.90	-1.28%	270
05/21/2026	59.69	60.68	59.69	60.68	+4.21%	813
05/20/2026	58.84	59.87	58.23	58.23	+0.03%	690
05/15/2026	57.68	58.21	57.68	58.21	-2.67%	250
05/14/2026	54.78	59.80	54.78	59.80	+20.19%	1,000
05/13/2026	49.53	49.76	49.52	49.76	-1.96%	301
05/12/2026	50.75	50.75	50.75	50.75	-1.85%	110
05/05/2026	51.71	51.71	51.71	51.71	-0.77%	4,777
05/04/2026	52.15	52.15	52.11	52.11	+0.69%	1,168
04/30/2026	51.66	51.75	51.66	51.75	+1.56%	1,844
04/28/2026	50.95	50.95	50.95	50.95	-0.29%	1,767
04/23/2026	51.10	51.10	51.10	51.10	-3.32%	4,301
04/22/2026	53.58	53.58	52.86	52.86	-2.12%	2,386
04/17/2026	54.00	54.00	54.00	54.00	+0.33%	131
04/16/2026	53.82	53.82	53.82	53.82	-0.13%	743
04/15/2026	53.89	53.89	53.89	53.89	+7.31%	21,968
03/30/2026	50.22	50.22	50.22	50.22	-5.59%	1,424
03/25/2026	53.90	53.90	53.19	53.19	-1.08%	7,396
03/24/2026	53.77	53.77	53.77	53.77	-3.28%	3,220
03/23/2026	55.71	55.71	55.60	55.60	+1.05%	2,558
03/20/2026	56.02	56.02	55.02	55.02	-3.16%	415
03/17/2026	56.81	56.81	56.81	56.81	-1.25%	798
03/16/2026	55.02	57.53	55.02	57.53	+2.86%	789
03/13/2026	55.93	55.93	55.93	55.93	-3.25%	892
03/12/2026	62.12	62.12	57.81	57.81	-2.59%	5,126
03/11/2026	60.02	60.02	59.33	59.34	-0.18%	5,964
03/10/2026	59.62	59.62	59.45	59.45	-3.48%	5,612
03/04/2026	61.60	61.60	61.60	61.60	-0.10%	3,767
03/03/2026	61.66	61.66	61.66	61.66	+1.18%	5,260
03/02/2026	61.23	61.31	60.75	60.94	+5.21%	6,619
02/26/2026	57.92	57.92	57.92	57.92	+4.73%	3,024
02/25/2026	$0.20 Dividend
02/24/2026	55.30	55.30	55.30	55.30	+1.43%	6,608
02/23/2026	54.52	54.52	54.52	54.52	+1.55%	2,099
02/20/2026	54.63	54.63	53.69	53.69	-3.85%	3,335
02/19/2026	57.18	57.44	55.84	55.84	+2.13%	6,460
02/18/2026	54.68	54.68	54.68	54.68	+2.87%	4,404
02/17/2026	52.02	53.43	52.02	53.15	+2.50%	778
02/13/2026	51.86	51.86	51.86	51.86	+8.15%	100
02/12/2026	49.70	51.88	47.95	47.95	-2.45%	1,510
02/10/2026	49.15	49.15	49.15	49.15	+7.83%	200
02/06/2026	45.58	45.58	45.58	45.58	+1.75%	300
02/05/2026	45.38	45.38	44.80	44.80	-9.29%	5,481
01/30/2026	49.38	49.38	49.38	49.38	+3.55%	5,302
01/29/2026	47.69	47.69	47.69	47.69	+2.64%	3,605
01/28/2026	47.23	47.23	46.47	46.47	+2.16%	1,930
01/26/2026	45.48	45.48	45.48	45.48	+0.24%	1,802
01/23/2026	44.70	45.37	44.70	45.37	+2.91%	3,935
01/21/2026	44.09	44.09	44.09	44.09	+4.27%	4,316
01/09/2026	42.29	42.29	42.29	42.29	-0.65%	1,771
01/08/2026	42.56	42.56	42.56	42.56	+3.13%	2,795
12/22/2025	41.27	41.27	41.27	41.27	0.00%	818
12/16/2025	41.27	41.27	41.27	41.27	+0.56%	447
12/09/2025	$0.20 Dividend
12/04/2025	41.04	41.04	41.04	41.04	+2.64%	198
12/03/2025	39.98	39.98	39.98	39.98	+8.21%	901
11/26/2025	36.95	36.95	36.95	36.95	+11.51%	8,400
11/20/2025	33.14	33.14	33.14	33.14	-3.15%	1,473
11/19/2025	34.21	34.21	34.21	34.21	-8.39%	1,409
11/11/2025	37.31	37.34	37.31	37.34	+5.06%	1,300
10/28/2025	37.14	37.14	35.55	35.55	-4.94%	600
10/14/2025	37.39	37.39	37.39	37.39	+0.21%	310
10/06/2025	37.32	37.32	37.32	37.32	+6.82%	686
09/30/2025	34.93	34.93	34.93	34.93	-4.95%	412
09/23/2025	36.75	36.75	36.75	36.75	+0.54%	348
09/22/2025	36.55	36.55	36.55	36.55	-4.02%	1,085
08/29/2025	38.09	38.09	38.09	38.09	+1.77%	2,693
08/28/2025	37.68	37.68	37.42	37.42	+4.07%	1,380
08/26/2025	$0.20 Dividend
08/04/2025	35.96	35.96	35.96	35.96	-2.17%	400
07/29/2025	36.76	36.76	36.76	36.76	+0.38%	1,380
07/28/2025	34.62	36.62	34.62	36.62	-1.14%	700
07/21/2025	37.04	37.04	37.04	37.04	+2.59%	6,973
07/11/2025	36.11	36.11	36.11	36.11	-0.89%	1,100
07/10/2025	36.42	36.46	36.42	36.43	-0.51%	3,651
07/02/2025	36.79	36.79	36.62	36.62	+3.73%	1,000
06/26/2025	35.28	35.30	35.27	35.30	+4.15%	2,328
06/17/2025	33.90	33.90	33.90	33.90	-0.29%	1,000
06/13/2025	33.99	33.99	33.99	33.99	+1.08%	700
06/12/2025	33.44	33.63	33.44	33.63	+5.95%	2,100
06/10/2025	31.74	31.74	31.74	31.74	+4.43%	2,100
06/09/2025	30.40	30.40	30.40	30.40	+4.39%	2,074
06/05/2025	29.13	29.13	29.12	29.12	+0.61%	1,016
06/04/2025	28.94	28.94	28.94	28.94	0.00%	800