-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
+3.31% -
3 MONTH PERFORMANCE
+3.61% -
6 MONTH PERFORMANCE
+2.61% -
YEAR-TO-DATE PERFORMANCE
-23.54% -
1 YEAR PERFORMANCE
-23.54%
Colombier Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.57 | $10.62 (0.47%) | $10.64 | $10.55 | 130,853 | $67.96 M |
| 11/21/2024 | $10.64 | $10.60 (-0.38%) | $10.70 | $10.55 | 82,400 | $69.55 M |
| 11/20/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.54 | 4,400 | $69.87 M |
| 11/19/2024 | $10.54 | $10.55 (0.09%) | $10.65 | $10.54 | 49,480 | $72.41 M |
| 11/18/2024 | $10.53 | $10.53 (0%) | $10.59 | $10.51 | 33,800 | $63.83 M |
| 11/15/2024 | $10.53 | $10.55 (0.19%) | $10.63 | $10.53 | 55,400 | $73.68 M |
| 11/14/2024 | $10.55 | $10.53 (-0.19%) | $10.55 | $10.47 | 498,630 | $78.12 M |
| 11/13/2024 | $10.51 | $10.48 (-0.29%) | $10.52 | $10.45 | 360,822 | $80.98 M |
| 11/12/2024 | $10.35 | $10.45 (0.97%) | $10.47 | $10.35 | 1.51 M | $92.10 M |
| 11/11/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.31 | 15,400 | $92.42 M |
| 11/08/2024 | $10.32 | $10.32 (0%) | $10.35 | $10.32 | 76,033 | $91.98 M |
| 11/07/2024 | $10.30 | $10.32 (0.19%) | $10.34 | $10.28 | 563,300 | $92.29 M |
| 11/06/2024 | $10.28 | $10.29 (0.1%) | $10.30 | $10.27 | 89,700 | $94.17 M |
| 11/05/2024 | $10.25 | $10.26 (0.1%) | $10.26 | $10.23 | 417,529 | $93.55 M |
| 11/04/2024 | $10.25 | $10.24 (-0.1%) | $10.27 | $10.24 | 4,231 | $93.86 M |
| 11/01/2024 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 545 | $87.90 M |
| 10/31/2024 | $10.28 | $10.26 (-0.19%) | $10.28 | $10.26 | 8,519 | $97.31 M |
| 10/30/2024 | $10.27 | $10.27 (0%) | $10.28 | $10.27 | 8,716 | $97.31 M |
| 10/29/2024 | $10.29 | $10.29 (0%) | $10.29 | $10.27 | 27,037 | $103.59 M |
| 10/28/2024 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 5,200 | $89.78 M |
| 10/25/2024 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 4,700 | $83.82 M |
| 10/24/2024 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.29 | 4,300 | $85.70 M |
| 10/23/2024 | $10.30 | $10.28 (-0.19%) | $10.30 | $10.28 | 74,000 | $86.01 M |
| 10/22/2024 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 6,000 | $88.52 M |
| 10/21/2024 | $10.26 | $10.29 (0.29%) | $10.31 | $10.26 | 89,500 | $86.33 M |
| 10/18/2024 | $10.23 | $10.26 (0.29%) | $10.26 | $10.23 | 715 | $86.01 M |
| 10/17/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 29,203 | $84.76 M |
| 10/16/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 2,709 | $82.56 M |
| 10/15/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.24 | 18,600 | $82.87 M |
| 10/14/2024 | $10.20 | $10.26 (0.59%) | $10.27 | $10.20 | 14,410 | $85.07 M |
| 10/11/2024 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 600 | $77.85 M |
| 10/10/2024 | $10.21 | $10.23 (0.2%) | $10.23 | $10.21 | 2,300 | $77.54 M |
| 10/09/2024 | $10.23 | $10.22 (-0.1%) | $10.26 | $10.22 | 16,300 | $75.97 M |
| 10/08/2024 | $10.23 | $10.25 (0.2%) | $10.26 | $10.23 | 2,700 | $76.28 M |
| 10/07/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 200 | $75.03 M |
| 10/04/2024 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 2,100 | $75.65 M |
| 10/03/2024 | $10.27 | $10.23 (-0.39%) | $10.27 | $10.23 | 1,000 | $72.20 M |
| 10/02/2024 | $10.27 | $10.24 (-0.29%) | $10.27 | $10.24 | 2,104 | $72.20 M |
| 10/01/2024 | $10.26 | $10.26 (0%) | $10.26 | $10.23 | 6,508 | $72.83 M |
| 09/30/2024 | $10.24 | $10.26 (0.2%) | $10.26 | $10.23 | 2,800 | $77.22 M |
| 09/27/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 139 | $78.79 M |
| 09/26/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 12,737 | $72.20 M |
| 09/25/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 4,300 | $75.65 M |
| 09/24/2024 | $10.20 | $10.22 (0.2%) | $10.22 | $10.20 | 2,900 | $75.34 M |
| 09/23/2024 | $10.20 | $10.20 (0%) | $10.20 | $10.19 | 35,100 | $77.22 M |
| 09/20/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $80.05 M |
| 09/19/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1,700 | $81.30 M |
| 09/18/2024 | $10.19 | $10.19 (0%) | $10.21 | $10.19 | 1,029 | $80.99 M |
| 09/17/2024 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 20,200 | $85.70 M |
| 09/16/2024 | $10.22 | $10.20 (-0.2%) | $10.22 | $10.20 | 165,302 | $84.76 M |
| 09/13/2024 | $10.22 | $10.19 (-0.29%) | $10.22 | $10.19 | 792 | $86.95 M |
| 09/12/2024 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 3,128 | $86.33 M |
| 09/11/2024 | $10.22 | $10.20 (-0.2%) | $10.22 | $10.19 | 96,000 | $86.33 M |
| 09/10/2024 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.19 | 43,500 | $84.76 M |
| 09/09/2024 | $10.22 | $10.22 (0%) | $10.22 | $10.19 | 715 | $82.25 M |
| 09/06/2024 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.15 | 49,500 | $81.62 M |
| 09/05/2024 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 17,400 | $82.87 M |
| 09/04/2024 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 2,324 | $84.76 M |
| 09/03/2024 | $10.20 | $10.21 (0.1%) | $10.22 | $10.20 | 3,635 | $82.87 M |
| 08/30/2024 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 6,300 | $84.44 M |
| 08/29/2024 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 12,341 | $82.87 M |
| 08/28/2024 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 4,002 | $84.13 M |
| 08/27/2024 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.21 | 512,400 | $86.33 M |
| 08/26/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 173,700 | $85.39 M |
| 08/23/2024 | $10.21 | $10.25 (0.39%) | $10.25 | $10.21 | 130,900 | $89.15 M |