CLNFF | Calian Group | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Calian Group (CLNFF)

OTC

$57.58-$1.46 (-2.47%)

Price as of Oct 01, 2026

N/A
Market Cap
65.43%
1-Year Change
Aerospace & Defense
Industry

1 Month
+7.07%

Low Price$57.11

High Price$60.47
3 Months
-3.71%

Low Price$53.68

High Price$66.51
1 Year
+65.43%

Low Price$33.01

High Price$66.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	57.58	57.58	57.58	57.58	-2.47%	1,614
09/25/2026	59.04	59.04	59.04	59.04	-2.36%	9,703
09/23/2026	60.47	60.47	60.47	60.47	+3.04%	2,015
09/21/2026	58.35	58.69	58.35	58.69	+1.15%	587
09/18/2026	58.02	58.02	58.02	58.02	-2.77%	2,484
09/17/2026	59.67	59.67	59.67	59.67	-0.60%	1,208
09/16/2026	60.00	60.03	59.95	60.03	+0.45%	2,024
09/15/2026	59.76	59.76	59.76	59.76	+4.04%	1,577
09/14/2026	57.44	57.44	57.44	57.44	+0.59%	6,503
09/08/2026	57.23	57.23	57.11	57.11	+1.85%	945
09/02/2026	56.07	56.07	56.07	56.07	+4.26%	15,707
08/28/2026	53.79	53.79	53.78	53.78	+0.19%	1,829
08/27/2026	54.94	54.94	53.68	53.68	-2.68%	1,531
08/26/2026	$0.20 Dividend
08/24/2026	55.16	55.16	55.16	55.16	-5.96%	1,424
08/17/2026	63.69	63.69	58.65	58.65	-1.40%	712
08/14/2026	59.98	59.98	59.49	59.49	-10.55%	3,888
08/13/2026	62.77	67.77	62.77	66.51	+10.06%	10,349
08/12/2026	60.43	60.43	60.43	60.43	-0.80%	325
08/11/2026	58.91	60.92	58.91	60.92	+3.56%	1,502
08/10/2026	59.12	59.13	58.82	58.82	-0.46%	2,808
08/07/2026	59.09	59.09	59.09	59.09	+3.58%	314
08/06/2026	57.04	57.05	57.04	57.05	-2.07%	1,305
08/05/2026	58.26	58.26	58.26	58.26	-0.69%	822
08/04/2026	58.66	58.66	58.66	58.66	+2.81%	621
07/27/2026	57.06	57.06	57.06	57.06	+3.71%	591
07/23/2026	55.02	55.02	55.02	55.02	-1.22%	1,329
07/20/2026	55.70	55.70	55.70	55.70	-0.48%	656
07/16/2026	55.96	55.96	55.96	55.96	-1.40%	807
07/15/2026	56.76	56.76	56.76	56.76	-0.87%	400
07/14/2026	57.26	57.26	57.26	57.26	+0.37%	2,595
07/09/2026	57.05	57.05	57.05	57.05	-2.60%	1,462
07/07/2026	58.58	58.58	58.58	58.58	-2.05%	506
06/29/2026	59.80	59.80	59.80	59.80	+0.41%	494
06/26/2026	58.98	59.56	58.98	59.56	-4.83%	3,365
06/24/2026	62.58	62.58	62.58	62.58	+10.67%	881
06/23/2026	56.54	56.54	56.54	56.54	+5.10%	3,297
06/22/2026	53.80	53.80	53.80	53.80	-7.50%	1,489
06/16/2026	58.17	58.17	58.17	58.17	-0.83%	40,218
06/12/2026	58.51	58.65	58.51	58.65	-0.42%	205
06/11/2026	58.33	58.92	58.33	58.90	-0.47%	1,056
06/10/2026	59.59	59.59	59.18	59.18	-7.75%	300
06/03/2026	64.15	64.15	64.15	64.15	-1.11%	503
06/01/2026	65.57	65.57	64.87	64.87	-2.37%	205
05/29/2026	64.89	66.45	64.89	66.45	+4.18%	621
05/28/2026	62.07	63.79	62.07	63.79	+1.78%	4,248
05/27/2026	62.67	62.67	62.67	62.67	+2.24%	105
05/27/2026	$0.20 Dividend
05/26/2026	61.08	61.30	61.08	61.30	+2.71%	5,078
05/22/2026	59.68	59.68	59.68	59.68	-1.28%	270
05/21/2026	59.48	60.46	59.48	60.46	+4.21%	813
05/20/2026	58.62	59.65	58.02	58.02	+0.03%	690
05/15/2026	57.47	58.00	57.47	58.00	-2.67%	250
05/14/2026	54.58	59.58	54.58	59.58	+20.19%	1,000
05/13/2026	49.35	49.57	49.34	49.57	-1.96%	301
05/12/2026	50.57	50.57	50.57	50.57	-1.85%	110
05/05/2026	51.52	51.52	51.52	51.52	-0.77%	4,777
05/04/2026	51.96	51.96	51.92	51.92	+0.69%	1,168
04/30/2026	51.47	51.56	51.47	51.56	+1.56%	1,844
04/28/2026	50.77	50.77	50.77	50.77	-0.29%	1,767
04/23/2026	50.91	50.91	50.91	50.91	-3.32%	4,301
04/22/2026	53.39	53.39	52.66	52.66	-2.12%	2,386
04/17/2026	53.80	53.80	53.80	53.80	+0.33%	131
04/16/2026	53.63	53.63	53.63	53.63	-0.13%	743
04/15/2026	53.70	53.70	53.70	53.70	+7.31%	21,968
03/30/2026	50.04	50.04	50.04	50.04	-5.59%	1,424
03/25/2026	53.71	53.71	53.00	53.00	-1.08%	7,396
03/24/2026	53.58	53.58	53.58	53.58	-3.28%	3,220
03/23/2026	55.50	55.50	55.39	55.39	+1.05%	2,558
03/20/2026	55.81	55.81	54.82	54.82	-3.16%	415
03/17/2026	56.61	56.61	56.61	56.61	-1.25%	798
03/16/2026	54.82	57.32	54.82	57.32	+2.86%	789
03/13/2026	55.72	55.72	55.72	55.72	-3.25%	892
03/12/2026	61.89	61.89	57.60	57.60	-2.59%	5,126
03/11/2026	59.80	59.80	59.12	59.13	-0.18%	5,964
03/10/2026	59.41	59.41	59.24	59.24	-3.48%	5,612
03/04/2026	61.37	61.37	61.37	61.37	-0.10%	3,767
03/03/2026	61.43	61.43	61.43	61.43	+1.18%	5,260
03/02/2026	61.00	61.09	60.53	60.72	+5.21%	6,619
02/26/2026	57.71	57.71	57.71	57.71	+4.73%	3,024
02/25/2026	$0.20 Dividend
02/24/2026	55.10	55.10	55.10	55.10	+1.43%	6,608
02/23/2026	54.33	54.33	54.33	54.33	+1.55%	2,099
02/20/2026	54.43	54.43	53.50	53.50	-3.85%	3,335
02/19/2026	56.97	57.23	55.64	55.64	+2.13%	6,460
02/18/2026	54.48	54.48	54.48	54.48	+2.87%	4,404
02/17/2026	51.83	53.23	51.83	52.96	+2.50%	778
02/13/2026	51.67	51.67	51.67	51.67	+8.15%	100
02/12/2026	49.52	51.69	47.77	47.77	-2.45%	1,510
02/10/2026	48.97	48.97	48.97	48.97	+7.83%	200
02/06/2026	45.41	45.41	45.41	45.41	+1.75%	300
02/05/2026	45.22	45.22	44.63	44.63	-9.29%	5,481
01/30/2026	49.20	49.20	49.20	49.20	+3.55%	5,302
01/29/2026	47.52	47.52	47.52	47.52	+2.64%	3,605
01/28/2026	47.06	47.06	46.30	46.30	+2.16%	1,930
01/26/2026	45.32	45.32	45.32	45.32	+0.24%	1,802
01/23/2026	44.53	45.21	44.53	45.21	+2.91%	3,935
01/21/2026	43.93	43.93	43.93	43.93	+4.27%	4,316
01/09/2026	42.13	42.13	42.13	42.13	-0.65%	1,771
01/08/2026	42.41	42.41	42.41	42.41	+3.13%	2,795