MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLBR — Colombier Acquisition Corp. III
NYSEColombier Acquisition Corp. III
$10.20
+0.02(+0.19%)
- O
- 10.20
- H
- 10.20
- L
- 10.20
- V
- 2.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.20
Period Return-1.17%
Period High$18.45
Period Low$10.01
Avg Daily Volume377.5K
Total Trading Days365
CLBR — Historical OHLCV Price & Volume Table
Jul 24, 2024 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +$0.02 | +0.19% | 2,223 | $10.20 | $10.20 $10.20 |
| Oct 1, 2026 | $10.18 | $10.20 | $10.18 | $10.18 | $-0.02 | -0.20% | 136,523 | $10.20 | $10.18 $10.20 |
| Sep 30, 2026 | $10.23 | $10.23 | $10.19 | $10.20 | +$0.00 | +0.00% | 29,281 | $10.19 | $10.19 $10.23 |
| Sep 29, 2026 | $10.21 | $10.21 | $10.18 | $10.20 | +$0.00 | +0.00% | 50,409 | $10.19 | $10.18 $10.21 |
| Sep 28, 2026 | $10.17 | $10.20 | $10.17 | $10.20 | +$0.00 | +0.00% | 47,533 | $10.19 | $10.17 $10.20 |
| Sep 25, 2026 | $10.23 | $10.23 | $10.20 | $10.20 | $-0.01 | -0.05% | 68,160 | $10.20 | $10.20 $10.23 |
| Sep 24, 2026 | $10.20 | $10.22 | $10.20 | $10.21 | $-0.01 | -0.10% | 1,727 | $10.17 | $10.20 $10.22 |
| Sep 23, 2026 | $10.23 | $10.23 | $10.21 | $10.22 | $-0.01 | -0.10% | 21,100 | $10.22 | $10.21 $10.23 |
| Sep 22, 2026 | $10.22 | $10.23 | $10.22 | $10.23 | +$0.01 | +0.05% | 38,366 | $10.22 | $10.22 $10.23 |
| Sep 21, 2026 | $10.18 | $10.22 | $10.18 | $10.22 | +$0.05 | +0.49% | 779,625 | $10.21 | $10.18 $10.22 |
| Sep 18, 2026 | $10.23 | $10.23 | $10.17 | $10.17 | $-0.04 | -0.39% | 81,345 | $10.19 | $10.17 $10.23 |
| Sep 17, 2026 | $10.24 | $10.24 | $10.21 | $10.21 | +$0.01 | +0.05% | 9,997 | $10.25 | $10.21 $10.24 |
| Sep 16, 2026 | $10.22 | $10.25 | $10.20 | $10.21 | $-0.01 | -0.10% | 172,517 | $10.22 | $10.20 $10.25 |
| Sep 15, 2026 | $10.27 | $10.27 | $10.21 | $10.22 | $-0.02 | -0.15% | 96,650 | $10.23 | $10.21 $10.27 |
| Sep 14, 2026 | $10.27 | $10.27 | $10.22 | $10.23 | +$0.00 | +0.00% | 110,511 | $10.23 | $10.22 $10.27 |
| Sep 11, 2026 | $10.23 | $10.26 | $10.23 | $10.23 | +$0.01 | +0.10% | 1,120,683 | $10.24 | $10.23 $10.26 |
| Sep 10, 2026 | $10.23 | $10.23 | $10.21 | $10.22 | $-0.03 | -0.24% | 131,478 | $10.22 | $10.21 $10.23 |
| Sep 9, 2026 | $10.24 | $10.25 | $10.23 | $10.25 | +$0.02 | +0.15% | 56,551 | $10.23 | $10.23 $10.25 |
| Sep 8, 2026 | $10.23 | $10.24 | $10.22 | $10.23 | $-0.02 | -0.20% | 66,930 | $10.23 | $10.22 $10.24 |
| Sep 4, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.02 | +0.20% | 143,421 | $10.25 | $10.25 $10.25 |
| Sep 3, 2026 | $10.24 | $10.24 | $10.23 | $10.23 | $-0.01 | -0.10% | 12,192 | $10.24 | $10.23 $10.24 |
| Sep 2, 2026 | $10.25 | $10.25 | $10.24 | $10.24 | $-0.01 | -0.10% | 191,308 | $10.25 | $10.24 $10.25 |
| Aug 31, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.01 | +0.10% | 95,029 | $10.25 | $10.25 $10.25 |
| Aug 27, 2026 | $10.25 | $10.25 | $10.24 | $10.24 | $-0.01 | -0.10% | 1,403 | $10.25 | $10.24 $10.25 |
| Aug 26, 2026 | $10.23 | $10.25 | $10.23 | $10.25 | +$0.02 | +0.20% | 1,895 | $10.28 | $10.23 $10.25 |
| Aug 25, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $-0.02 | -0.20% | 152 | $10.24 | $10.23 $10.23 |
| Aug 21, 2026 | $10.26 | $10.27 | $10.24 | $10.25 | +$0.00 | +0.00% | 35,518 | $10.25 | $10.24 $10.27 |
| Aug 20, 2026 | $10.26 | $10.26 | $10.23 | $10.25 | +$0.00 | +0.00% | 13,126 | $10.25 | $10.23 $10.26 |
| Aug 19, 2026 | $10.26 | $10.26 | $10.24 | $10.25 | $-0.01 | -0.10% | 1,266 | $10.24 | $10.24 $10.26 |
| Aug 18, 2026 | $10.27 | $10.27 | $10.23 | $10.26 | +$0.02 | +0.20% | 3,323 | $10.25 | $10.23 $10.27 |