5 DAY PERFORMANCE
+6.61%
1 MONTH PERFORMANCE
+15.12%
3 MONTH PERFORMANCE
+12.27%
6 MONTH PERFORMANCE
+19.38%
YEAR-TO-DATE PERFORMANCE
+4.34%
1 YEAR PERFORMANCE
+18.45%
Colombier Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.76 | $12.29 (4.51%) | $12.64 | $11.50 | 1.51 M | $59.88 M |
| 04/29/2025 | $12.23 | $12.19 (-0.33%) | $12.73 | $11.62 | 3.31 M | $59.56 M |
| 04/28/2025 | $11.64 | $13.31 (14.35%) | $13.49 | $11.50 | 11.77 M | $60.84 M |
| 04/25/2025 | $11.50 | $11.50 (0%) | $11.95 | $11.35 | 2.04 M | $65.00 M |
| 04/24/2025 | $10.95 | $11.50 (5.02%) | $11.60 | $10.91 | 2.88 M | $67.24 M |
| 04/23/2025 | $10.75 | $10.92 (1.58%) | $10.95 | $10.75 | 654,615 | $62.76 M |
| 04/22/2025 | $10.73 | $10.76 (0.28%) | $10.78 | $10.73 | 29,200 | $60.20 M |
| 04/21/2025 | $10.75 | $10.76 (0.09%) | $10.81 | $10.75 | 73,129 | $59.24 M |
| 04/17/2025 | $10.79 | $10.80 (0.09%) | $10.85 | $10.79 | 52,629 | $58.92 M |
| 04/16/2025 | $10.76 | $10.75 (-0.09%) | $10.82 | $10.75 | 43,940 | $58.60 M |
| 04/15/2025 | $10.80 | $10.77 (-0.28%) | $10.91 | $10.77 | 189,836 | $57.96 M |
| 04/14/2025 | $10.73 | $10.78 (0.47%) | $10.84 | $10.73 | 124,200 | $56.03 M |
| 04/11/2025 | $10.79 | $10.73 (-0.56%) | $10.79 | $10.65 | 44,200 | $57.96 M |
| 04/10/2025 | $10.78 | $10.74 (-0.37%) | $10.78 | $10.70 | 67,154 | $57.96 M |
| 04/09/2025 | $10.65 | $10.78 (1.22%) | $10.79 | $10.65 | 53,900 | $63.08 M |
| 04/08/2025 | $10.67 | $10.69 (0.19%) | $10.79 | $10.64 | 163,100 | $56.35 M |
| 04/07/2025 | $10.62 | $10.67 (0.47%) | $10.70 | $10.60 | 303,872 | $58.28 M |
| 04/04/2025 | $10.73 | $10.69 (-0.37%) | $10.75 | $10.60 | 350,809 | $58.60 M |
| 04/03/2025 | $10.82 | $10.73 (-0.83%) | $10.94 | $10.70 | 411,113 | $64.04 M |
| 04/02/2025 | $10.90 | $10.93 (0.28%) | $11.01 | $10.90 | 901,929 | $69.80 M |
| 04/01/2025 | $10.69 | $10.90 (1.96%) | $10.95 | $10.69 | 1.08 M | $70.44 M |
| 03/31/2025 | $10.62 | $10.65 (0.28%) | $10.70 | $10.60 | 271,200 | $73.32 M |
| 03/28/2025 | $10.70 | $10.65 (-0.47%) | $10.70 | $10.62 | 132,541 | $74.93 M |
| 03/27/2025 | $10.74 | $10.69 (-0.47%) | $10.74 | $10.67 | 28,800 | $79.09 M |
| 03/26/2025 | $10.73 | $10.69 (-0.37%) | $10.73 | $10.68 | 88,700 | $79.41 M |
| 03/25/2025 | $10.71 | $10.68 (-0.28%) | $10.79 | $10.68 | 25,700 | $80.05 M |
| 03/24/2025 | $10.74 | $10.73 (-0.09%) | $10.87 | $10.71 | 611,648 | $87.41 M |
| 03/21/2025 | $10.61 | $10.63 (0.19%) | $10.67 | $10.61 | 39,700 | $85.17 M |
| 03/20/2025 | $10.70 | $10.62 (-0.75%) | $10.70 | $10.62 | 55,000 | $86.77 M |
| 03/19/2025 | $10.74 | $10.67 (-0.65%) | $10.75 | $10.65 | 131,626 | $87.73 M |
| 03/18/2025 | $10.62 | $10.69 (0.66%) | $10.76 | $10.62 | 285,400 | $91.26 M |
| 03/17/2025 | $10.58 | $10.58 (0%) | $10.62 | $10.57 | 66,720 | $89.01 M |
| 03/14/2025 | $10.61 | $10.58 (-0.28%) | $10.62 | $10.58 | 101,833 | $84.85 M |
| 03/13/2025 | $10.59 | $10.58 (-0.09%) | $10.60 | $10.57 | 596,000 | $75.57 M |
| 03/12/2025 | $10.60 | $10.59 (-0.09%) | $10.61 | $10.57 | 111,841 | $80.37 M |
| 03/11/2025 | $10.57 | $10.59 (0.19%) | $10.60 | $10.54 | 164,334 | $79.73 M |
| 03/10/2025 | $10.59 | $10.55 (-0.38%) | $10.60 | $10.55 | 279,544 | $78.77 M |
| 03/07/2025 | $10.56 | $10.60 (0.38%) | $10.62 | $10.56 | 45,807 | $86.45 M |
| 03/06/2025 | $10.59 | $10.59 (0%) | $10.62 | $10.57 | 97,400 | $83.57 M |
| 03/05/2025 | $10.62 | $10.60 (-0.19%) | $10.62 | $10.57 | 110,221 | $87.41 M |
| 03/04/2025 | $10.59 | $10.59 (0%) | $10.62 | $10.58 | 165,000 | $82.29 M |
| 03/03/2025 | $10.61 | $10.62 (0.09%) | $10.69 | $10.59 | 83,700 | $82.29 M |
| 02/28/2025 | $10.63 | $10.63 (0%) | $10.66 | $10.56 | 277,800 | $85.17 M |
| 02/27/2025 | $10.68 | $10.66 (-0.19%) | $10.68 | $10.62 | 64,217 | $87.09 M |
| 02/26/2025 | $10.65 | $10.64 (-0.09%) | $10.72 | $10.62 | 115,732 | $88.69 M |
| 02/25/2025 | $10.76 | $10.68 (-0.74%) | $10.76 | $10.64 | 141,639 | $91.90 M |
| 02/24/2025 | $10.74 | $10.72 (-0.19%) | $10.80 | $10.67 | 112,743 | $95.74 M |
| 02/21/2025 | $10.74 | $10.75 (0.09%) | $10.78 | $10.74 | 96,607 | $99.26 M |
| 02/20/2025 | $10.77 | $10.75 (-0.19%) | $10.82 | $10.73 | 43,815 | $102.78 M |
| 02/19/2025 | $10.76 | $10.77 (0.09%) | $10.83 | $10.76 | 165,610 | $105.98 M |
| 02/18/2025 | $10.83 | $10.80 (-0.28%) | $10.84 | $10.76 | 88,262 | $109.19 M |
| 02/14/2025 | $10.82 | $10.83 (0.09%) | $10.85 | $10.80 | 269,620 | $116.55 M |
| 02/13/2025 | $10.85 | $10.84 (-0.09%) | $10.85 | $10.81 | 481,500 | $123.60 M |
| 02/12/2025 | $10.85 | $10.81 (-0.37%) | $10.85 | $10.80 | 348,787 | $120.71 M |
| 02/11/2025 | $10.86 | $10.83 (-0.28%) | $10.90 | $10.80 | 546,331 | $121.99 M |
| 02/10/2025 | $10.95 | $10.86 (-0.82%) | $10.95 | $10.82 | 112,942 | $125.52 M |
| 02/07/2025 | $10.99 | $10.88 (-1%) | $10.99 | $10.87 | 82,000 | $123.28 M |
| 02/06/2025 | $10.90 | $10.91 (0.09%) | $10.99 | $10.87 | 211,820 | $126.48 M |
| 02/05/2025 | $10.84 | $10.83 (-0.09%) | $10.88 | $10.80 | 82,930 | $120.71 M |
| 02/04/2025 | $10.85 | $10.82 (-0.28%) | $10.88 | $10.80 | 38,728 | $121.99 M |
| 02/03/2025 | $10.89 | $10.80 (-0.83%) | $10.91 | $10.80 | 126,900 | $119.11 M |
| 01/31/2025 | $10.89 | $10.90 (0.09%) | $10.92 | $10.80 | 66,600 | $126.48 M |
| 01/30/2025 | $10.85 | $10.92 (0.65%) | $10.92 | $10.85 | 81,500 | $126.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
