Cleveland BioLabs Inc (CBLI) Historical Stock Data
3.12 ↑0.00 (0.00%)
As of August 31, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CBLI is down -0.64% a day on average. There have been 11 days where Cleveland BioLabs Inc closed green and 19 days where CBLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-01 | 3.27 | 3.12 | ↓$0.15 (-4.59%) | 3.03 | 3.27 | 83.42K |
| 2021-08-31 | 3.44 | 3.17 | ↓$0.27 (-7.85%) | 3.11 | 3.50 | 116.26K |
| 2021-08-30 | 3.41 | 3.42 | ↑$0.01 (0.29%) | 3.41 | 3.50 | 24.64K |
| 2021-08-27 | 3.49 | 3.43 | ↓$0.06 (-1.72%) | 3.40 | 3.55 | 32.04K |
| 2021-08-26 | 3.21 | 3.48 | ↑$0.27 (8.41%) | 3.21 | 3.54 | 51.29K |
| 2021-08-25 | 3.44 | 3.20 | ↓$0.24 (-6.98%) | 3.19 | 3.50 | 83.71K |
| 2021-08-24 | 3.73 | 3.45 | ↓$0.28 (-7.51%) | 3.45 | 3.73 | 90.90K |
| 2021-08-23 | 3.37 | 3.77 | ↑$0.40 (11.87%) | 3.32 | 3.77 | 74.85K |
| 2021-08-20 | 3.07 | 3.58 | ↑$0.51 (16.61%) | 3.00 | 3.66 | 113.77K |
| 2021-08-19 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 2.96 | 3.15 | 63.90K |
| 2021-08-18 | 3.12 | 3.10 | ↓$0.02 (-0.64%) | 3.00 | 3.20 | 39.73K |
| 2021-08-17 | 2.80 | 3.11 | ↑$0.31 (11.07%) | 2.74 | 3.26 | 268.03K |
| 2021-08-16 | 2.95 | 2.74 | ↓$0.21 (-7.12%) | 2.70 | 2.96 | 144.49K |
| 2021-08-13 | 3.20 | 2.97 | ↓$0.23 (-7.19%) | 2.93 | 3.20 | 234.10K |
| 2021-08-12 | 3.45 | 3.27 | ↓$0.18 (-5.22%) | 3.26 | 3.45 | 216.16K |
| 2021-08-11 | 3.66 | 3.42 | ↓$0.24 (-6.56%) | 3.14 | 3.66 | 253.74K |
| 2021-08-10 | 3.85 | 3.71 | ↓$0.14 (-3.64%) | 3.58 | 3.88 | 82.50K |
| 2021-08-09 | 3.71 | 3.91 | ↑$0.20 (5.44%) | 3.50 | 3.99 | 110.56K |
| 2021-08-06 | 3.67 | 3.87 | ↑$0.20 (5.45%) | 3.61 | 3.90 | 92.71K |
| 2021-08-05 | 3.38 | 3.63 | ↑$0.25 (7.40%) | 3.34 | 3.65 | 149.84K |
| 2021-08-04 | 3.58 | 3.42 | ↓$0.16 (-4.47%) | 3.35 | 3.64 | 184.50K |
| 2021-08-03 | 3.71 | 3.56 | ↓$0.15 (-4.04%) | 3.50 | 3.84 | 209.89K |
| 2021-08-02 | 4.23 | 3.71 | ↓$0.52 (-12.29%) | 3.65 | 4.23 | 467.76K |
| 2021-07-30 | 4.35 | 4.30 | ↓$0.05 (-1.15%) | 4.23 | 4.60 | 153.49K |
| 2021-07-29 | 4.96 | 4.36 | ↓$0.60 (-12.10%) | 4.25 | 4.96 | 217.82K |
| 2021-07-28 | 5.10 | 5.01 | ↓$0.09 (-1.76%) | 4.77 | 5.64 | 210.83K |
| 2021-07-27 | 4.89 | 4.99 | ↑$0.10 (2.04%) | 4.85 | 5.10 | 162.58K |
| 2021-07-26 | 4.64 | 4.98 | ↑$0.34 (7.33%) | 4.41 | 5.00 | 268.23K |
| 2021-07-23 | 4.69 | 4.58 | ↓$0.11 (-2.35%) | 4.58 | 4.75 | 57.47K |
| 2021-07-22 | 4.59 | 4.75 | ↑$0.16 (3.49%) | 4.42 | 4.80 | 202.55K |
Create an account or log in to view more rows.
$CBLI Green by EOD guarentee
$CBLI how long until we take off?
$CBLI Let’s get it
$CBLI to the moon!
$CBLI beauty. Bag secured
$CBLI Any red I see I shall buy
$CBLI 50% chance this will go up or down. I am a professional guys.
$CBLI gap it slap it ask it !
$CBLI lets see if it can hold the line
$CBLI so tired of this pos let's fly already