ANGLE plc (CLBX) Historical Prices

38 Followers

Time Period

Events

GB:CLBX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.60	0.65	0.55	0.60	0.60	0.00%	983,372	0.51
Nov 10, 2026	0.60	0.65	0.58	0.60	0.60	0.00%	1,505,874	0.79
Nov 09, 2026	0.60	0.64	0.57	0.60	0.60	0.00%	1,622,053	0.86
Nov 06, 2026	0.60	0.64	0.60	0.60	0.60	0.00%	643,011	0.34
Nov 05, 2026	0.60	0.65	0.55	0.60	0.60	0.00%	1,557,292	0.82
Nov 04, 2026	0.60	0.63	0.56	0.60	0.60	0.00%	558,205	0.30
Nov 03, 2026	0.60	0.65	0.58	0.60	0.60	0.00%	62,573	0.03
Nov 02, 2026	0.60	0.64	0.56	0.60	0.60	0.00%	366,682	0.19
Oct 30, 2026	0.63	0.65	0.60	0.60	0.60	-4.00%	519,905	0.26
Oct 29, 2026	0.63	0.64	0.61	0.63	0.63	0.00%	142,026	0.07
Oct 28, 2026	0.60	0.61	0.55	0.63	0.63	+4.17%	4,057,423	2.08
Oct 27, 2026	0.60	0.60	0.58	0.60	0.60	0.00%	624,929	0.32
Oct 26, 2026	0.60	0.64	0.56	0.60	0.60	0.00%	1,211,020	0.62
Oct 23, 2026	0.63	0.63	0.55	0.60	0.60	-4.00%	2,061,906	1.07
Oct 22, 2026	0.68	0.70	0.61	0.63	0.63	-7.41%	5,162,995	2.78
Oct 21, 2026	0.75	0.74	0.53	0.68	0.68	-12.90%	15,297,042	9.36
Oct 20, 2026	0.80	0.85	0.75	0.78	0.78	-3.13%	566,407	0.35
Oct 19, 2026	0.80	0.85	0.78	0.80	0.80	0.00%	387,385	0.24
Oct 16, 2026	0.83	0.85	0.80	0.80	0.80	-3.03%	4,314,280	2.74
Oct 15, 2026	0.85	0.90	0.80	0.83	0.83	-2.94%	2,401,959	1.56
Oct 14, 2026	1.03	1.00	0.80	0.85	0.85	-8.11%	4,412,016	2.97
Oct 13, 2026	0.85	0.95	0.87	0.93	0.93	+8.82%	3,745,113	2.57
Oct 12, 2026	0.85	0.90	0.88	0.85	0.85	0.00%	889,135	0.61
Oct 09, 2026	0.85	0.88	0.85	0.85	0.85	0.00%	190,634	0.12
Oct 08, 2026	0.85	0.90	0.80	0.85	0.85	0.00%	964,468	0.61
Oct 07, 2026	0.85	0.90	0.80	0.85	0.85	0.00%	409,089	0.26
Oct 06, 2026	0.85	0.89	0.80	0.85	0.85	0.00%	682,766	0.43
Oct 05, 2026	0.83	0.90	0.82	0.85	0.85	+3.03%	418,545	0.26
Oct 02, 2026	0.78	0.85	0.77	0.83	0.83	+6.45%	2,604,418	1.58
Oct 01, 2026	0.85	0.90	0.70	0.78	0.78	-8.82%	1,513,640	0.91
Sep 30, 2026	0.88	0.87	0.73	0.85	0.85	-2.86%	5,679,122	3.58
Sep 29, 2026	0.88	0.90	0.80	0.88	0.88	0.00%	950,283	0.60
Sep 28, 2026	0.88	0.93	0.82	0.88	0.88	0.00%	4,304,346	2.83
Sep 25, 2026	0.88	0.94	0.83	0.88	0.88	0.00%	266,584	0.17
Sep 24, 2026	0.88	0.90	0.80	0.88	0.88	0.00%	1,548,829	1.02
Sep 23, 2026	0.93	0.94	0.83	0.88	0.88	-5.41%	2,328,760	1.57
Sep 22, 2026	1.00	1.02	0.90	0.93	0.93	-7.50%	1,903,192	1.31
Sep 21, 2026	1.05	1.10	0.95	1.00	1.00	-4.76%	4,127,855	2.96
Sep 18, 2026	1.05	1.10	1.00	1.05	1.05	0.00%	1,810,903	1.28
Sep 17, 2026	1.05	1.10	1.00	1.05	1.05	0.00%	2,508,543	1.61
Sep 16, 2026	1.05	1.10	1.00	1.05	1.05	-2.33%	1,812,913	1.18
Sep 15, 2026	1.10	1.18	1.05	1.08	1.08	-2.27%	5,231,640	3.53
Sep 14, 2026	1.10	1.20	1.10	1.10	1.10	0.00%	1,566,480	1.06
Sep 11, 2026	1.10	1.20	1.02	1.10	1.10	0.00%	156,495	0.11
Sep 10, 2026	1.10	1.20	1.20	1.10	1.10	0.00%	219,548	0.14
Sep 09, 2026	1.10	1.20	1.00	1.10	1.10	0.00%	938,803	0.61
Sep 08, 2026	1.10	1.20	1.00	1.10	1.10	0.00%	1,079,281	0.69
Sep 07, 2026	1.10	1.20	1.08	1.10	1.10	0.00%	1,052,981	0.67
Sep 04, 2026	1.18	1.15	1.00	1.10	1.10	-4.35%	7,225,868	4.55
Sep 03, 2026	1.15	1.20	1.10	1.15	1.15	0.00%	4,482,836	2.87

ANGLE plc historical prices

ANGLE plc (CLBX) Historical Prices

Become an Expert with TipRanks Premium