Caladrius Biosciences Inc (CLBS) Historical Stock Data

0.43 ↑0.00 (0.00%)

As of September 14, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CLBS is down -0.92% a day on average. There have been 15 days where Caladrius Biosciences Inc closed green and 15 days where CLBS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-14	0.65	0.43	↓$0.22 (-34.20%)	0.38	0.65	26.71M
2022-09-13	0.50	0.51	↑$0.01 (2.06%)	0.50	0.52	34.73K
2022-09-12	0.52	0.51	↓$0.01 (-1.18%)	0.51	0.52	95.87K
2022-09-09	0.50	0.51	↑$0.01 (1.92%)	0.50	0.53	97.87K
2022-09-08	0.50	0.50	↓$0.01 (-0.99%)	0.50	0.52	233.15K
2022-09-07	0.49	0.51	↑$0.02 (4.08%)	0.48	0.51	187.76K
2022-09-02	0.50	0.51	↑$0.01 (1.51%)	0.49	0.52	239.20K
2022-09-01	0.51	0.50	↓$0.01 (-0.99%)	0.48	0.51	121.33K
2022-08-31	0.48	0.49	↑$0.01 (2.29%)	0.48	0.51	54.30K
2022-08-30	0.48	0.50	↑$0.02 (4.21%)	0.48	0.51	180.78K
2022-08-29	0.51	0.49	↓$0.02 (-3.27%)	0.48	0.51	159.93K
2022-08-26	0.51	0.51	↓$0.00 (-0.80%)	0.50	0.52	215.11K
2022-08-25	0.52	0.51	↓$0.01 (-1.53%)	0.51	0.53	59.71K
2022-08-24	0.51	0.52	↑$0.01 (1.96%)	0.51	0.52	56.96K
2022-08-23	0.52	0.51	↓$0.00 (-0.58%)	0.50	0.52	117.60K
2022-08-22	0.54	0.52	↓$0.02 (-3.74%)	0.51	0.54	163.29K
2022-08-19	0.53	0.53	↑$0.00 (0.25%)	0.51	0.54	164.74K
2022-08-18	0.54	0.52	↓$0.02 (-3.67%)	0.52	0.55	117.96K
2022-08-17	0.55	0.54	↓$0.01 (-1.01%)	0.54	0.55	77.53K
2022-08-16	0.54	0.54	↑$0.00 (0.02%)	0.54	0.55	76.91K
2022-08-15	0.55	0.53	↓$0.02 (-2.80%)	0.53	0.56	237.35K
2022-08-12	0.53	0.54	↑$0.01 (1.36%)	0.53	0.55	94.84K
2022-08-11	0.52	0.53	↑$0.01 (1.47%)	0.52	0.55	272.74K
2022-08-10	0.51	0.52	↑$0.01 (2.39%)	0.50	0.52	515.89K
2022-08-09	0.49	0.51	↑$0.02 (3.41%)	0.49	0.53	199.60K
2022-08-08	0.51	0.51	↑$0.00 (0.00%)	0.50	0.52	184.99K
2022-08-05	0.53	0.51	↓$0.02 (-3.54%)	0.49	0.54	314.86K
2022-08-04	0.49	0.52	↑$0.03 (6.08%)	0.48	0.53	175.74K
2022-08-03	0.50	0.50	↓$0.00 (-0.26%)	0.49	0.51	168.30K
2022-08-02	0.50	0.49	↓$0.01 (-1.91%)	0.48	0.52	85.70K