NYSE : CLBR
Colombier Acquisition Corp. III — Price history
Financials · Shell Companies · United States
Last price 10.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 403.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Colombier Acquisition Corp. III (CLBR) closed at 10.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.12 | 10.13 | 10.1 | 10.12 | 59,974 | +0.30% |
| 2026-10-29 | 10.09 | 10.09 | 10.09 | 10.09 | 328 | -0.30% |
| 2026-10-28 | 10.1 | 10.12 | 10.1 | 10.12 | 1,794 | +0.20% |
| 2026-10-27 | 10.09 | 10.1 | 10.08 | 10.1 | 9,314 | +0.10% |
| 2026-10-26 | 10.1 | 10.1 | 10.09 | 10.09 | 6,438 | -0.10% |
| 2026-10-23 | 10.09 | 10.1 | 10.08 | 10.1 | 29,414 | +0.40% |
| 2026-10-22 | 10.08 | 10.085 | 10.06 | 10.06 | 1,364,285 | -0.10% |
| 2026-10-21 | 10.1 | 10.1 | 10.06 | 10.07 | 70,889 | +0.00% |
| 2026-10-20 | 10.12 | 10.12 | 10.07 | 10.07 | 689,606 | -0.49% |
| 2026-10-19 | 10.13 | 10.13 | 10.09 | 10.12 | 8,451 | +0.16% |
| 2026-10-16 | 10.13 | 10.13 | 10.1 | 10.104 | 44,040 | -0.06% |
| 2026-10-15 | 10.13 | 10.13 | 10.11 | 10.11 | 109,944 | -0.10% |
| 2026-10-14 | 10.13 | 10.15 | 10.11 | 10.12 | 380,701 | -0.20% |
| 2026-10-13 | 10.22 | 10.22 | 10.13 | 10.14 | 82,067 | -0.10% |
| 2026-10-12 | 10.22 | 10.22 | 10.14 | 10.15 | 228,596 | -0.29% |
| 2026-10-09 | 10.21 | 10.21 | 10.18 | 10.18 | 205,281 | -0.20% |
| 2026-10-08 | 10.2 | 10.205 | 10.2 | 10.2 | 6,069 | +0.00% |
| 2026-10-07 | 10.21 | 10.21 | 10.18 | 10.2 | 242,908 | +0.00% |
| 2026-10-06 | 10.18 | 10.2 | 10.18 | 10.2 | 126,911 | +0.20% |
| 2026-10-05 | 10.2 | 10.2 | 10.18 | 10.18 | 3,299 | -0.19% |
| 2026-10-02 | 10.195 | 10.199 | 10.195 | 10.199 | 2,223 | +0.19% |
| 2026-10-01 | 10.18 | 10.2 | 10.18 | 10.18 | 136,523 | -0.20% |
| 2026-09-30 | 10.23 | 10.23 | 10.19 | 10.2 | 29,281 | +0.00% |
| 2026-09-29 | 10.21 | 10.21 | 10.18 | 10.2 | 50,408 | +0.00% |
| 2026-09-28 | 10.17 | 10.2 | 10.17 | 10.2 | 47,533 | +0.00% |
| 2026-09-25 | 10.23 | 10.23 | 10.2 | 10.2 | 68,160 | -0.05% |
| 2026-09-24 | 10.2 | 10.22 | 10.2 | 10.205 | 727 | -0.10% |
| 2026-09-23 | 10.23 | 10.23 | 10.21 | 10.215 | 21,100 | -0.10% |
| 2026-09-22 | 10.22 | 10.23 | 10.215 | 10.225 | 38,366 | +0.05% |
| 2026-09-21 | 10.18 | 10.22 | 10.18 | 10.22 | 779,625 | +0.49% |
| 2026-09-18 | 10.23 | 10.23 | 10.17 | 10.17 | 81,345 | -0.39% |
| 2026-09-17 | 10.24 | 10.24 | 10.21 | 10.21 | 9,997 | +0.05% |
| 2026-09-16 | 10.22 | 10.25 | 10.2 | 10.205 | 172,516 | -0.10% |
| 2026-09-15 | 10.27 | 10.27 | 10.21 | 10.215 | 96,650 | -0.15% |
| 2026-09-14 | 10.27 | 10.27 | 10.22 | 10.23 | 110,511 | +0.00% |
| 2026-09-11 | 10.225 | 10.26 | 10.225 | 10.23 | 1,120,682 | +0.10% |
| 2026-09-10 | 10.23 | 10.23 | 10.21 | 10.22 | 131,478 | -0.24% |
| 2026-09-09 | 10.24 | 10.245 | 10.23 | 10.245 | 56,551 | +0.15% |
| 2026-09-08 | 10.231 | 10.239 | 10.22 | 10.23 | 66,929 | -0.20% |
| 2026-09-04 | 10.245 | 10.25 | 10.245 | 10.25 | 143,320 | +0.20% |
| 2026-09-03 | 10.24 | 10.24 | 10.23 | 10.23 | 12,192 | -0.10% |
| 2026-09-02 | 10.25 | 10.25 | 10.24 | 10.24 | 191,308 | -0.10% |
| 2026-08-31 | 10.25 | 10.25 | 10.25 | 10.25 | 95,029 | +0.10% |
| 2026-08-27 | 10.25 | 10.25 | 10.24 | 10.24 | 1,403 | -0.10% |
| 2026-08-26 | 10.23 | 10.25 | 10.23 | 10.25 | 1,895 | +0.20% |
| 2026-08-25 | 10.23 | 10.23 | 10.23 | 10.23 | 152 | -0.20% |
| 2026-08-21 | 10.26 | 10.27 | 10.24 | 10.25 | 35,518 | +0.00% |
| 2026-08-20 | 10.26 | 10.26 | 10.23 | 10.25 | 21,126 | +0.00% |
| 2026-08-19 | 10.26 | 10.26 | 10.24 | 10.25 | 1,266 | -0.10% |
| 2026-08-18 | 10.27 | 10.27 | 10.23 | 10.26 | 3,323 | +0.20% |
| 2026-08-14 | 10.34 | 10.34 | 10.24 | 10.24 | 32,675 | -0.19% |
| 2026-08-10 | 10.26 | 10.26 | 10.26 | 10.26 | 593 | +0.00% |
| 2026-08-07 | 10.271 | 10.271 | 10.26 | 10.26 | 12,233 | -0.10% |
| 2026-08-06 | 10.28 | 10.29 | 10.27 | 10.27 | 13,052 | -0.10% |
| 2026-08-05 | 10.305 | 10.305 | 10.28 | 10.28 | 209,200 | +0.19% |
| 2026-08-03 | 10.3 | 10.3 | 10.26 | 10.26 | 416,631 | -0.10% |
| 2026-07-31 | 10.3 | 10.3 | 10.27 | 10.27 | 11,778 | -0.29% |
| 2026-07-30 | 10.3 | 10.3 | 10.3 | 10.3 | 3,224 | +0.00% |
| 2026-07-29 | 10.31 | 10.31 | 10.265 | 10.3 | 35,087 | -0.39% |
| 2026-07-28 | 10.34 | 10.34 | 10.34 | 10.34 | 617 | +0.39% |
| 2026-07-27 | 10.3 | 10.35 | 10.29 | 10.3 | 55,501 | -0.05% |
| 2026-07-23 | 10.35 | 10.35 | 10.305 | 10.305 | 3,549 | -0.43% |
| 2026-07-22 | 10.35 | 10.35 | 10.35 | 10.35 | 111 | +0.68% |
| 2026-07-21 | 10.26 | 10.28 | 10.26 | 10.28 | 2,004 | -0.19% |
| 2026-07-17 | 10.34 | 10.35 | 10.3 | 10.3 | 7,338 | -0.39% |
| 2026-07-16 | 10.22 | 10.35 | 10.22 | 10.34 | 1,129 | +1.27% |
| 2026-07-15 | 10.18 | 10.25 | 10.18 | 10.21 | 2,266 | -0.39% |
| 2026-07-08 | 10.35 | 10.35 | 10.25 | 10.25 | 15,934 | -0.97% |
| 2026-07-07 | 10.26 | 10.35 | 10.25 | 10.35 | 566 | +0.00% |
| 2026-07-06 | 10.33 | 10.36 | 10.33 | 10.35 | 44,330 | +0.49% |
| 2026-07-02 | 10.3 | 10.3 | 10.3 | 10.3 | 968 | -0.29% |
| 2026-07-01 | 10.3 | 10.33 | 10.29 | 10.33 | 2,163 | +0.78% |
| 2026-06-30 | 10.35 | 10.35 | 10.25 | 10.25 | 143,913 | -0.97% |
| 2026-06-29 | 10.281 | 10.35 | 10.27 | 10.35 | 61,624 | +0.88% |
| 2026-06-26 | 10.34 | 10.34 | 10.26 | 10.26 | 525 | +0.10% |
| 2026-06-25 | 10.34 | 10.34 | 10.25 | 10.25 | 1,659 | -0.49% |
| 2026-06-24 | 10.26 | 10.3 | 10.26 | 10.3 | 4,481 | +0.24% |
| 2026-06-23 | 10.26 | 10.3 | 10.26 | 10.275 | 12,624 | -0.24% |
| 2026-06-22 | 10.3 | 10.3 | 10.3 | 10.3 | 725 | +0.39% |
| 2026-06-18 | 10.25 | 10.26 | 10.25 | 10.26 | 1,402 | +0.00% |
| 2026-06-17 | 10.26 | 10.26 | 10.26 | 10.26 | 109 | -0.10% |
| 2026-06-16 | 10.25 | 10.3 | 10.25 | 10.27 | 72,774 | +0.20% |
| 2026-06-15 | 10.35 | 10.35 | 10.25 | 10.25 | 444 | -0.10% |
| 2026-06-12 | 10.3 | 10.3 | 10.26 | 10.26 | 883 | -0.39% |
| 2026-06-11 | 10.3 | 10.3 | 10.3 | 10.3 | 219 | +0.39% |
| 2026-06-10 | 10.3 | 10.3 | 10.26 | 10.26 | 1,196 | -0.10% |
| 2026-06-09 | 10.35 | 10.35 | 10.27 | 10.27 | 708 | +0.10% |
| 2026-06-08 | 10.25 | 10.3 | 10.25 | 10.26 | 125,542 | +0.00% |
| 2026-06-05 | 10.325 | 10.325 | 10.21 | 10.26 | 56,428 | -0.39% |
| 2026-06-04 | 10.35 | 10.35 | 10.277 | 10.3 | 1,765 | +0.00% |
| 2026-06-03 | 10.34 | 10.35 | 10.3 | 10.3 | 24,019 | -0.29% |
| 2026-06-02 | 10.3 | 10.34 | 10.25 | 10.33 | 104,641 | -0.67% |
| 2026-06-01 | 10.2 | 10.4 | 10.185 | 10.4 | 69,511 | +2.16% |
| 2026-05-29 | 10.2 | 10.2 | 10.18 | 10.18 | 5,087 | +0.10% |
| 2026-05-28 | 10.17 | 10.19 | 10.17 | 10.17 | 2,647 | +0.30% |
| 2026-05-27 | 10.17 | 10.2 | 10.13 | 10.14 | 14,517 | -0.20% |
| 2026-05-26 | 10.16 | 10.165 | 10.13 | 10.16 | 14,073 | +0.20% |
| 2026-05-22 | 10.17 | 10.17 | 10.14 | 10.14 | 4,171 | -0.20% |
| 2026-05-21 | 10.15 | 10.165 | 10.15 | 10.16 | 9,157 | +0.10% |
| 2026-05-20 | 10.13 | 10.15 | 10.127 | 10.15 | 21,773 | +0.30% |
| 2026-05-19 | 10.13 | 10.13 | 10.11 | 10.12 | 78,878 | +0.10% |
| 2026-05-18 | 10.11 | 10.11 | 10.11 | 10.11 | 234 | -0.10% |
| 2026-05-15 | 10.1 | 10.12 | 10.1 | 10.12 | 16,701 | +0.00% |
| 2026-05-14 | 10.13 | 10.13 | 10.12 | 10.12 | 610 | +0.00% |
| 2026-05-13 | 10.12 | 10.12 | 10.12 | 10.12 | 259 | +0.00% |
| 2026-05-12 | 10.11 | 10.15 | 10.11 | 10.12 | 1,240 | +0.00% |
| 2026-05-11 | 10.15 | 10.15 | 10.12 | 10.12 | 17,256 | +0.20% |
| 2026-05-08 | 10.1 | 10.1 | 10.1 | 10.1 | 186 | +0.10% |
| 2026-05-07 | 10.09 | 10.11 | 10.09 | 10.09 | 141,718 | -0.20% |
| 2026-05-06 | 10.1 | 10.14 | 10.1 | 10.11 | 70,625 | +0.10% |
| 2026-05-05 | 10.075 | 10.105 | 10.075 | 10.1 | 123,593 | +0.40% |
| 2026-05-04 | 10.09 | 10.09 | 10.06 | 10.06 | 8,547 | -0.15% |
| 2026-05-01 | 10.05 | 10.08 | 10.05 | 10.075 | 17,651 | +0.05% |
| 2026-04-30 | 10.08 | 10.08 | 10.06 | 10.07 | 57,097 | +0.00% |