5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
+0.60%
Colombier Acquis Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $10.09 | $10.12 (0.3%) | $10.14 | $10.09 | 59.97 K | $404.97 M |
| 10/29/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 328 | $403.77 M |
| 10/28/2026 | $10.10 | $10.12 (0.2%) | $10.12 | $10.10 | 1.80 K | $404.97 M |
| 10/27/2026 | $10.09 | $10.10 (0.1%) | $10.10 | $10.08 | 9.31 K | $404.17 M |
| 10/26/2026 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 6.44 K | $403.77 M |
| 10/23/2026 | $10.09 | $10.10 (0.1%) | $10.10 | $10.08 | 29.41 K | $404.17 M |
| 10/22/2026 | $10.08 | $10.06 (-0.2%) | $10.09 | $10.06 | 1.36 M | $402.57 M |
| 10/21/2026 | $10.10 | $10.07 (-0.3%) | $10.10 | $10.06 | 70.90 K | $402.97 M |
| 10/20/2026 | $10.12 | $10.07 (-0.49%) | $10.12 | $10.07 | 689.61 K | $402.97 M |
| 10/19/2026 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.09 | 8.50 K | $404.97 M |
| 10/16/2026 | $10.13 | $10.10 (-0.3%) | $10.13 | $10.10 | 50.14 K | $404.17 M |
| 10/15/2026 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.11 | 109.94 K | $404.57 M |
| 10/14/2026 | $10.13 | $10.12 (-0.1%) | $10.15 | $10.11 | 380.70 K | $404.97 M |
| 10/13/2026 | $10.22 | $10.14 (-0.78%) | $10.22 | $10.13 | 82.10 K | $405.77 M |
| 10/12/2026 | $10.22 | $10.15 (-0.68%) | $10.22 | $10.14 | 228.60 K | $406.17 M |
| 10/09/2026 | $10.21 | $10.18 (-0.29%) | $10.21 | $10.18 | 205.30 K | $407.37 M |
| 10/08/2026 | $10.20 | $10.20 (0%) | $10.21 | $10.20 | 6.10 K | $408.17 M |
| 10/07/2026 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.18 | 242.91 K | $408.17 M |
| 10/06/2026 | $10.18 | $10.20 (0.2%) | $10.20 | $10.18 | 126.91 K | $408.17 M |
| 10/05/2026 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.18 | 3.30 K | $407.37 M |
| 10/02/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 2.22 K | $408.17 M |
| 10/01/2026 | $10.18 | $10.18 (0%) | $10.20 | $10.18 | 136.52 K | $407.37 M |
| 09/30/2026 | $10.23 | $10.20 (-0.29%) | $10.23 | $10.19 | 29.30 K | $408.17 M |
| 09/29/2026 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.18 | 50.41 K | $408.17 M |
| 09/28/2026 | $10.17 | $10.20 (0.29%) | $10.20 | $10.17 | 47.53 K | $408.17 M |
| 09/25/2026 | $10.23 | $10.20 (-0.29%) | $10.23 | $10.20 | 68.20 K | $408.17 M |
| 09/24/2026 | $10.20 | $10.21 (0.1%) | $10.22 | $10.20 | 1.73 K | $408.57 M |
| 09/23/2026 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.21 | 21.10 K | $408.97 M |
| 09/22/2026 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 38.40 K | $409.37 M |
| 09/21/2026 | $10.18 | $10.22 (0.39%) | $10.22 | $10.18 | 779.64 K | $408.97 M |
| 09/18/2026 | $10.23 | $10.17 (-0.59%) | $10.23 | $10.17 | 81.35 K | $406.97 M |
| 09/17/2026 | $10.24 | $10.21 (-0.29%) | $10.24 | $10.21 | 10.00 K | $408.57 M |
| 09/16/2026 | $10.22 | $10.21 (-0.1%) | $10.25 | $10.20 | 172.52 K | $408.57 M |
| 09/15/2026 | $10.27 | $10.22 (-0.49%) | $10.27 | $10.21 | 96.70 K | $408.97 M |
| 09/14/2026 | $10.27 | $10.23 (-0.39%) | $10.27 | $10.22 | 110.51 K | $409.37 M |
| 09/11/2026 | $10.23 | $10.23 (0%) | $10.26 | $10.23 | 1.12 M | $409.37 M |
| 09/10/2026 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.21 | 131.50 K | $408.97 M |
| 09/09/2026 | $10.24 | $10.25 (0.1%) | $10.25 | $10.23 | 56.60 K | $410.17 M |
| 09/08/2026 | $10.23 | $10.23 (0%) | $10.24 | $10.22 | 66.93 K | $409.37 M |
| 09/04/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 143.42 K | $410.17 M |
| 09/03/2026 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.23 | 12.20 K | $409.37 M |
| 09/02/2026 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 191.31 K | $409.77 M |
| 09/01/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 92 | $410.17 M |
| 08/31/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 95.03 K | $410.17 M |
| 08/28/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 5 | $409.77 M |
| 08/27/2026 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 1.40 K | $409.77 M |
| 08/26/2026 | $10.23 | $10.25 (0.2%) | $10.25 | $10.23 | 1.90 K | $410.17 M |
| 08/25/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 200 | $409.37 M |
| 08/24/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 5 | $410.17 M |
| 08/21/2026 | $10.26 | $10.25 (-0.1%) | $10.27 | $10.24 | 35.52 K | $410.17 M |
| 08/20/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.23 | 21.13 K | $410.17 M |
| 08/19/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.24 | 1.30 K | $410.17 M |
| 08/18/2026 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.23 | 3.32 K | $410.57 M |
| 08/17/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 7 | $409.77 M |
| 08/14/2026 | $10.34 | $10.24 (-0.97%) | $10.34 | $10.24 | 32.70 K | $409.77 M |
| 08/13/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 46 | $410.57 M |
| 08/12/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 4 | $554.33 M |
| 08/11/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 4 | $554.33 M |
| 08/10/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 600 | $554.33 M |
| 08/07/2026 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.26 | 12.23 K | $554.33 M |
| 08/06/2026 | $10.28 | $10.27 (-0.1%) | $10.29 | $10.27 | 13.10 K | $554.87 M |
| 08/05/2026 | $10.31 | $10.28 (-0.29%) | $10.31 | $10.28 | 209.20 K | $555.41 M |
| 08/04/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 1 | $554.33 M |
| 08/03/2026 | $10.30 | $10.26 (-0.39%) | $10.30 | $10.26 | 416.63 K | $554.33 M |
| 07/31/2026 | $10.30 | $10.27 (-0.29%) | $10.30 | $10.27 | 11.80 K | $554.87 M |
| 07/30/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 3.22 K | $556.49 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.
