5 DAY PERFORMANCE
+5.66%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
+9.91%
YEAR-TO-DATE PERFORMANCE
-4.68%
1 YEAR PERFORMANCE
+9.27%
Colombier Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.58 | $10.59 (0.09%) | $10.60 | $10.57 | 589,529 | $77.65 M |
| 03/12/2025 | $10.60 | $10.59 (-0.09%) | $10.61 | $10.57 | 111,838 | $79.71 M |
| 03/11/2025 | $10.57 | $10.59 (0.19%) | $10.60 | $10.54 | 164,334 | $79.08 M |
| 03/10/2025 | $10.59 | $10.55 (-0.38%) | $10.60 | $10.55 | 279,544 | $78.12 M |
| 03/07/2025 | $10.56 | $10.60 (0.38%) | $10.62 | $10.56 | 45,807 | $85.75 M |
| 03/06/2025 | $10.59 | $10.59 (0%) | $10.62 | $10.57 | 97,400 | $82.89 M |
| 03/05/2025 | $10.62 | $10.60 (-0.19%) | $10.62 | $10.57 | 110,221 | $86.70 M |
| 03/04/2025 | $10.59 | $10.59 (0%) | $10.62 | $10.58 | 165,000 | $81.62 M |
| 03/03/2025 | $10.61 | $10.62 (0.09%) | $10.69 | $10.59 | 83,700 | $81.62 M |
| 02/28/2025 | $10.63 | $10.63 (0%) | $10.66 | $10.56 | 277,800 | $84.48 M |
| 02/27/2025 | $10.68 | $10.66 (-0.19%) | $10.68 | $10.62 | 64,217 | $86.38 M |
| 02/26/2025 | $10.65 | $10.64 (-0.09%) | $10.72 | $10.62 | 115,732 | $87.97 M |
| 02/25/2025 | $10.76 | $10.68 (-0.74%) | $10.76 | $10.64 | 141,639 | $91.15 M |
| 02/24/2025 | $10.74 | $10.72 (-0.19%) | $10.80 | $10.67 | 112,743 | $94.96 M |
| 02/21/2025 | $10.74 | $10.75 (0.09%) | $10.78 | $10.74 | 96,607 | $98.45 M |
| 02/20/2025 | $10.77 | $10.75 (-0.19%) | $10.82 | $10.73 | 43,815 | $101.94 M |
| 02/19/2025 | $10.76 | $10.77 (0.09%) | $10.83 | $10.76 | 165,610 | $105.12 M |
| 02/18/2025 | $10.83 | $10.80 (-0.28%) | $10.84 | $10.76 | 88,262 | $108.29 M |
| 02/14/2025 | $10.82 | $10.83 (0.09%) | $10.85 | $10.80 | 269,620 | $115.60 M |
| 02/13/2025 | $10.85 | $10.84 (-0.09%) | $10.85 | $10.81 | 481,500 | $122.59 M |
| 02/12/2025 | $10.85 | $10.81 (-0.37%) | $10.85 | $10.80 | 348,787 | $119.73 M |
| 02/11/2025 | $10.86 | $10.83 (-0.28%) | $10.90 | $10.80 | 546,331 | $121.00 M |
| 02/10/2025 | $10.95 | $10.86 (-0.82%) | $10.95 | $10.82 | 112,942 | $124.49 M |
| 02/07/2025 | $10.99 | $10.88 (-1%) | $10.99 | $10.87 | 82,000 | $122.27 M |
| 02/06/2025 | $10.90 | $10.91 (0.09%) | $10.99 | $10.87 | 211,820 | $125.44 M |
| 02/05/2025 | $10.84 | $10.83 (-0.09%) | $10.88 | $10.80 | 82,930 | $119.73 M |
| 02/04/2025 | $10.85 | $10.82 (-0.28%) | $10.88 | $10.80 | 38,728 | $121.00 M |
| 02/03/2025 | $10.89 | $10.80 (-0.83%) | $10.91 | $10.80 | 126,900 | $118.14 M |
| 01/31/2025 | $10.89 | $10.90 (0.09%) | $10.92 | $10.80 | 66,600 | $125.44 M |
| 01/30/2025 | $10.85 | $10.92 (0.65%) | $10.92 | $10.85 | 81,500 | $125.13 M |
| 01/29/2025 | $10.96 | $10.84 (-1.09%) | $10.96 | $10.82 | 75,936 | $124.49 M |
| 01/28/2025 | $10.91 | $10.92 (0.09%) | $10.96 | $10.86 | 233,024 | $126.08 M |
| 01/27/2025 | $10.99 | $10.96 (-0.27%) | $10.99 | $10.80 | 148,600 | $123.54 M |
| 01/24/2025 | $11.01 | $10.90 (-1%) | $11.03 | $10.86 | 183,400 | $132.75 M |
| 01/23/2025 | $11.25 | $10.98 (-2.4%) | $11.27 | $10.95 | 203,135 | $138.47 M |
| 01/22/2025 | $11.12 | $10.94 (-1.62%) | $11.15 | $10.91 | 222,500 | $137.19 M |
| 01/21/2025 | $11.15 | $11.13 (-0.18%) | $11.37 | $11.05 | 429,300 | $149.58 M |
| 01/17/2025 | $11.19 | $11.10 (-0.8%) | $11.25 | $11.05 | 401,234 | $147.36 M |
| 01/16/2025 | $10.91 | $11.12 (1.92%) | $11.28 | $10.85 | 1.12 M | $145.45 M |
| 01/15/2025 | $10.82 | $10.85 (0.28%) | $11.34 | $10.80 | 648,700 | $131.16 M |
| 01/14/2025 | $10.85 | $10.81 (-0.37%) | $10.92 | $10.80 | 365,700 | $116.23 M |
| 01/13/2025 | $10.87 | $10.85 (-0.18%) | $10.94 | $10.73 | 375,800 | $125.13 M |
| 01/10/2025 | $10.93 | $10.85 (-0.73%) | $10.95 | $10.77 | 344,032 | $124.17 M |
| 01/08/2025 | $11.08 | $10.90 (-1.62%) | $11.08 | $10.78 | 382,400 | $128.62 M |
| 01/07/2025 | $11.11 | $11.01 (-0.9%) | $11.53 | $10.92 | 711,300 | $134.34 M |
| 01/06/2025 | $11.84 | $11.20 (-5.41%) | $12.00 | $10.67 | 2.36 M | $140.69 M |
| 01/03/2025 | $11.56 | $11.79 (1.99%) | $11.96 | $11.56 | 124,000 | $146.72 M |
| 01/02/2025 | $11.75 | $11.80 (0.43%) | $11.84 | $11.73 | 285,700 | $141.32 M |
| 12/31/2024 | $11.72 | $11.75 (0.26%) | $11.80 | $11.50 | 54,100 | $144.18 M |
| 12/30/2024 | $11.89 | $11.65 (-2.02%) | $11.89 | $11.63 | 32,936 | $153.07 M |
| 12/27/2024 | $11.83 | $11.75 (-0.68%) | $11.88 | $11.74 | 57,511 | $158.47 M |
| 12/26/2024 | $11.76 | $11.92 (1.36%) | $11.94 | $11.66 | 104,100 | $147.36 M |
| 12/24/2024 | $11.74 | $11.92 (1.53%) | $11.92 | $11.54 | 114,932 | $123.54 M |
| 12/23/2024 | $12.00 | $11.79 (-1.75%) | $12.00 | $11.70 | 103,724 | $120.68 M |
| 12/20/2024 | $11.60 | $11.85 (2.16%) | $11.88 | $11.60 | 107,222 | $121.95 M |
| 12/19/2024 | $11.67 | $11.72 (0.43%) | $11.80 | $11.50 | 127,700 | $115.92 M |
| 12/18/2024 | $11.72 | $11.45 (-2.3%) | $11.96 | $11.40 | 263,706 | $121.95 M |
| 12/17/2024 | $11.94 | $11.65 (-2.43%) | $11.94 | $11.50 | 234,100 | $130.53 M |
| 12/16/2024 | $11.93 | $11.86 (-0.59%) | $11.93 | $11.75 | 35,615 | $134.34 M |
| 12/13/2024 | $12.08 | $11.85 (-1.9%) | $12.08 | $11.66 | 151,158 | $136.24 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.
