American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

CLBS

CLBS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CLBS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CLBS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CLBS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CLBS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CLBS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CLBS holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by CLBS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CLBS

Quiver Logo

No former government officials on record as having lobbied for CLBS

Revolving Door Dashboard
Corporate Lobbying

CLBS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CLBS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CLBS Income Statement
CLBS Balance Sheet
CLBS Cash Flow
U.S. Patents

New CLBS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CLBS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CLBS News

Recent insights relating to CLBS

CNBC Recommendations

Recent picks made for CLBS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CLBS

CLBS Analyst Ratings

CLBS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CLBS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CLBS stock a Buy, Sell, or Hold?

  • What is the price target for $CLBS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CLBS Top Shareholders
Shareholder
Shares Held
CLBS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CLBS stock?

  • Who owns the most shares of $CLBS stock?

  • What funds own $CLBS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CLBS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CLBS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CLBS

No description available

CLBS (CLBS) Historical Stock Prices

CLBS (CLBS) closed at $0.4264 on September 14, 2022. Over the past year its adjusted close ranged from $0.4071 to $1.24. Daily prices go back to June 8, 2015, 1,832 trading days in all.

  • 1 month-20.24%
  • 3 months-16.18%
  • Year to date-49.33%
  • 1 year-65.05%
  • 3 years-82.67%
  • 5 years-88.78%
  • Max-81.70%
See every congressional and insider trade on the CLBS price chart

Quiver Premium charts CLBS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 14, 2022 0.6480 0.6500 0.3820 0.4264 0.4264 26,946,654
Sep 13, 2022 0.5000 0.5164 0.5000 0.5103 0.5103 34,972
Sep 12, 2022 0.5161 0.5200 0.5100 0.5100 0.5100 96,097
Sep 9, 2022 0.5011 0.5250 0.5001 0.5107 0.5107 98,150
Sep 8, 2022 0.5049 0.5177 0.4950 0.4999 0.4999 233,491
Sep 7, 2022 0.4900 0.5121 0.4730 0.5100 0.5100 188,416
Sep 6, 2022 0.4850 0.4980 0.4802 0.4950 0.4950 69,838
Sep 2, 2022 0.5018 0.5174 0.4900 0.5094 0.5094 239,301
Sep 1, 2022 0.5050 0.5050 0.4800 0.5000 0.5000 121,329
Aug 31, 2022 0.4800 0.5050 0.4750 0.4910 0.4910 54,408
Aug 30, 2022 0.4800 0.5100 0.4751 0.5002 0.5002 180,875
Aug 29, 2022 0.5100 0.5100 0.4800 0.4933 0.4933 159,936
Aug 26, 2022 0.5113 0.5194 0.5000 0.5072 0.5072 215,512
Aug 25, 2022 0.5180 0.5300 0.5101 0.5101 0.5101 59,714
Aug 24, 2022 0.5100 0.5218 0.5100 0.5200 0.5200 57,455
Aug 23, 2022 0.5150 0.5204 0.5000 0.5120 0.5120 117,695
Aug 22, 2022 0.5350 0.5440 0.5110 0.5150 0.5150 163,291
Aug 19, 2022 0.5300 0.5435 0.5130 0.5313 0.5313 165,443
Aug 18, 2022 0.5417 0.5479 0.5203 0.5218 0.5218 117,968
Aug 17, 2022 0.5455 0.5500 0.5312 0.5400 0.5400 79,994
Aug 16, 2022 0.5400 0.5500 0.5400 0.5401 0.5401 76,913
Aug 15, 2022 0.5500 0.5560 0.5280 0.5346 0.5346 237,636
Aug 12, 2022 0.5300 0.5498 0.5300 0.5372 0.5372 94,851
Aug 11, 2022 0.5224 0.5480 0.5224 0.5301 0.5301 272,742
Aug 10, 2022 0.5100 0.5229 0.5000 0.5222 0.5222 516,158
Aug 9, 2022 0.4900 0.5286 0.4900 0.5067 0.5067 199,713
Aug 8, 2022 0.5100 0.5300 0.4971 0.5100 0.5100 185,090
Aug 5, 2022 0.5284 0.5593 0.4901 0.5097 0.5097 314,907
Aug 4, 2022 0.4900 0.5260 0.4810 0.5198 0.5198 176,374
Aug 3, 2022 0.5040 0.5210 0.4900 0.5027 0.5027 168,704
Aug 2, 2022 0.5017 0.5192 0.4825 0.4921 0.4921 85,819
Aug 1, 2022 0.5023 0.5067 0.4642 0.4820 0.4820 119,502
Jul 29, 2022 0.5047 0.5233 0.4950 0.5002 0.5002 156,760
Jul 28, 2022 0.5000 0.5087 0.4811 0.5036 0.5036 121,209
Jul 27, 2022 0.5100 0.5100 0.4811 0.5081 0.5081 246,272
Jul 26, 2022 0.5000 0.5052 0.4800 0.4852 0.4852 213,410
Jul 25, 2022 0.5236 0.5467 0.5100 0.5100 0.5100 236,955
Jul 22, 2022 0.5431 0.5639 0.5306 0.5400 0.5400 79,208
Jul 21, 2022 0.5617 0.5617 0.5395 0.5587 0.5587 71,863
Jul 20, 2022 0.5750 0.5750 0.5536 0.5584 0.5584 52,958
Jul 19, 2022 0.5500 0.5840 0.5400 0.5536 0.5536 147,877
Jul 18, 2022 0.5590 0.5599 0.5382 0.5450 0.5450 87,706
Jul 15, 2022 0.5200 0.5699 0.5200 0.5410 0.5410 47,676
Jul 14, 2022 0.5509 0.5700 0.5430 0.5430 0.5430 42,091
Jul 13, 2022 0.5601 0.5847 0.5458 0.5700 0.5700 67,737
Jul 12, 2022 0.5800 0.5939 0.5437 0.5710 0.5710 84,494
Jul 11, 2022 0.5528 0.5820 0.5415 0.5720 0.5720 73,973
Jul 8, 2022 0.5933 0.5933 0.5650 0.5709 0.5709 118,898
Jul 7, 2022 0.5350 0.5812 0.5350 0.5780 0.5780 299,515
Jul 6, 2022 0.5370 0.5480 0.5315 0.5392 0.5392 116,339
Jul 5, 2022 0.5250 0.5300 0.5250 0.5270 0.5270 28,773
Jul 1, 2022 0.5300 0.5400 0.4950 0.5300 0.5300 312,980
Jun 30, 2022 0.5250 0.5400 0.5100 0.5301 0.5301 157,769
Jun 29, 2022 0.5300 0.5386 0.5200 0.5331 0.5331 54,993
Jun 28, 2022 0.5250 0.5411 0.5250 0.5261 0.5261 213,869
Jun 27, 2022 0.5200 0.5300 0.5200 0.5213 0.5213 109,189
Jun 24, 2022 0.5201 0.5376 0.4900 0.5003 0.5003 222,069
Jun 23, 2022 0.5375 0.5375 0.5251 0.5290 0.5290 73,356
Jun 22, 2022 0.5400 0.5400 0.5201 0.5203 0.5203 52,044
Jun 21, 2022 0.5234 0.5300 0.5200 0.5210 0.5210 102,522
Jun 17, 2022 0.5100 0.5233 0.5000 0.5138 0.5138 102,434
Jun 16, 2022 0.5087 0.5130 0.4950 0.5000 0.5000 161,412
Jun 15, 2022 0.4650 0.5192 0.4650 0.5087 0.5087 104,597
Jun 14, 2022 0.5062 0.5409 0.5000 0.5000 0.5000 182,735
Jun 13, 2022 0.5380 0.5400 0.4990 0.5122 0.5122 116,690
Jun 10, 2022 0.5670 0.5670 0.5330 0.5500 0.5500 227,477
Jun 9, 2022 0.5200 0.5500 0.5200 0.5470 0.5470 125,473
Jun 8, 2022 0.5500 0.5500 0.4950 0.5250 0.5250 127,693
Jun 7, 2022 0.5014 0.5189 0.4910 0.5048 0.5048 134,858
Jun 6, 2022 0.5189 0.5189 0.5000 0.5140 0.5140 56,332
Jun 3, 2022 0.5100 0.5189 0.5026 0.5189 0.5189 75,044
Jun 2, 2022 0.5100 0.5444 0.4950 0.5100 0.5100 187,369
Jun 1, 2022 0.5000 0.5200 0.4901 0.5001 0.5001 177,369
May 31, 2022 0.4700 0.5100 0.4650 0.5050 0.5050 195,508
May 27, 2022 0.4800 0.4800 0.4520 0.4700 0.4700 119,338
May 26, 2022 0.4540 0.4837 0.4500 0.4520 0.4520 141,656
May 25, 2022 0.4600 0.5000 0.4500 0.4691 0.4691 291,428
May 24, 2022 0.4600 0.4680 0.4600 0.4601 0.4601 257,343
May 23, 2022 0.4615 0.4700 0.4600 0.4600 0.4600 85,822
May 20, 2022 0.4615 0.4799 0.4615 0.4615 0.4615 67,822
May 19, 2022 0.4572 0.4680 0.4571 0.4615 0.4615 55,295
May 18, 2022 0.4563 0.4760 0.4561 0.4571 0.4571 60,642
May 17, 2022 0.4600 0.4710 0.4450 0.4600 0.4600 45,002
May 16, 2022 0.4480 0.4800 0.4300 0.4480 0.4480 364,170
May 13, 2022 0.4101 0.4558 0.4101 0.4437 0.4437 231,410
May 12, 2022 0.4222 0.4222 0.4019 0.4100 0.4100 368,813
May 11, 2022 0.4250 0.4325 0.4250 0.4251 0.4251 289,710
May 10, 2022 0.4200 0.4355 0.4200 0.4200 0.4200 287,441
May 9, 2022 0.4502 0.4502 0.4050 0.4071 0.4071 1,082,345
May 6, 2022 0.5030 0.5161 0.4542 0.4655 0.4655 546,811
May 5, 2022 0.5200 0.5736 0.5036 0.5180 0.5180 321,966
May 4, 2022 0.5200 0.5388 0.5086 0.5360 0.5360 182,081
May 3, 2022 0.5100 0.5754 0.5000 0.5489 0.5489 520,382
May 2, 2022 0.5100 0.5342 0.5000 0.5220 0.5220 269,825
Apr 29, 2022 0.5300 0.5700 0.5000 0.5145 0.5145 513,663
Apr 28, 2022 0.5700 0.5900 0.4641 0.5700 0.5700 1,643,325
Apr 27, 2022 0.7400 0.7800 0.5500 0.6100 0.6100 8,516,313
Apr 26, 2022 0.6429 0.6429 0.6301 0.6301 0.6301 123,142
Apr 25, 2022 0.6400 0.6592 0.6400 0.6400 0.6400 184,546
Apr 22, 2022 0.6500 0.6693 0.6400 0.6400 0.6400 79,950
Apr 21, 2022 0.6559 0.6720 0.6500 0.6500 0.6500 73,963
Apr 20, 2022 0.6505 0.6850 0.6500 0.6550 0.6550 93,934
Apr 19, 2022 0.6775 0.6889 0.6441 0.6506 0.6506 316,839
Apr 18, 2022 0.6800 0.6999 0.6700 0.6700 0.6700 70,574
Apr 14, 2022 0.7000 0.7106 0.6800 0.6800 0.6800 48,316
Apr 13, 2022 0.6801 0.7100 0.6801 0.7000 0.7000 100,827
Apr 12, 2022 0.7002 0.7100 0.6800 0.6800 0.6800 212,596
Apr 11, 2022 0.7100 0.7300 0.6900 0.6950 0.6950 128,584
Apr 8, 2022 0.7300 0.7499 0.6900 0.7109 0.7109 191,041
Apr 7, 2022 0.7100 0.7200 0.7000 0.7156 0.7156 96,703
Apr 6, 2022 0.7204 0.7319 0.7100 0.7130 0.7130 107,854
Apr 5, 2022 0.7401 0.7521 0.7201 0.7222 0.7222 102,079
Apr 4, 2022 0.7335 0.7600 0.7334 0.7422 0.7422 90,993
Apr 1, 2022 0.7400 0.7528 0.7250 0.7407 0.7407 149,887
Mar 31, 2022 0.7553 0.7686 0.7210 0.7220 0.7220 111,252
Mar 30, 2022 0.7700 0.7800 0.7359 0.7589 0.7589 188,012
Mar 29, 2022 0.7377 0.7760 0.7377 0.7570 0.7570 241,240
Mar 28, 2022 0.7536 0.7653 0.7100 0.7383 0.7383 166,431
Mar 25, 2022 0.7900 0.7900 0.7500 0.7610 0.7610 305,743
Mar 24, 2022 0.7100 0.7960 0.7100 0.7784 0.7784 600,265
Mar 23, 2022 0.7499 0.7500 0.7100 0.7250 0.7250 285,715
Mar 22, 2022 0.7500 0.7500 0.7103 0.7400 0.7400 368,161
Mar 21, 2022 0.7379 0.7540 0.7180 0.7475 0.7475 227,982
Mar 18, 2022 0.6800 0.7590 0.6800 0.7371 0.7371 692,370
Mar 17, 2022 0.6511 0.6900 0.6500 0.6800 0.6800 480,269
Mar 16, 2022 0.6400 0.6750 0.6301 0.6600 0.6600 221,410
Mar 15, 2022 0.6700 0.6800 0.6300 0.6340 0.6340 249,478
Mar 14, 2022 0.7000 0.7080 0.6320 0.6500 0.6500 412,352
Mar 11, 2022 0.7255 0.7255 0.6750 0.6817 0.6817 301,526
Mar 10, 2022 0.6970 0.7080 0.6791 0.7080 0.7080 226,633
Mar 9, 2022 0.7000 0.7096 0.6900 0.7002 0.7002 335,297
Mar 8, 2022 0.6750 0.7048 0.6750 0.6876 0.6876 146,506
Mar 7, 2022 0.7099 0.7100 0.6700 0.6750 0.6750 214,170
Mar 4, 2022 0.7200 0.7200 0.6833 0.6999 0.6999 156,531
Mar 3, 2022 0.7200 0.7350 0.6950 0.7200 0.7200 117,597
Mar 2, 2022 0.7200 0.7350 0.6900 0.7200 0.7200 174,833
Mar 1, 2022 0.7000 0.7299 0.7000 0.7100 0.7100 108,832
Feb 28, 2022 0.7150 0.7350 0.7000 0.7020 0.7020 82,950
Feb 25, 2022 0.7100 0.7350 0.7022 0.7320 0.7320 168,621
Feb 24, 2022 0.6922 0.7255 0.6810 0.7163 0.7163 321,320
Feb 23, 2022 0.7401 0.7500 0.7020 0.7242 0.7242 216,538
Feb 22, 2022 0.7300 0.7775 0.7123 0.7581 0.7581 314,477
Feb 18, 2022 0.7603 0.7700 0.7370 0.7664 0.7664 177,732
Feb 17, 2022 0.7800 0.7800 0.7500 0.7698 0.7698 181,544
Feb 16, 2022 0.7700 0.7880 0.7522 0.7692 0.7692 86,857
Feb 15, 2022 0.7600 0.7950 0.7520 0.7801 0.7801 77,444
Feb 14, 2022 0.7520 0.8090 0.7520 0.7600 0.7600 176,425
Feb 11, 2022 0.7750 0.7999 0.7520 0.7520 0.7520 189,065
Feb 10, 2022 0.8090 0.8090 0.7700 0.7859 0.7859 131,528
Feb 9, 2022 0.8000 0.8200 0.7669 0.7925 0.7925 281,151
Feb 8, 2022 0.7589 0.7700 0.7366 0.7669 0.7669 77,607
Feb 7, 2022 0.7400 0.7800 0.7320 0.7604 0.7604 144,586
Feb 4, 2022 0.7310 0.7500 0.7310 0.7499 0.7499 188,046
Feb 3, 2022 0.7501 0.7600 0.7271 0.7300 0.7300 79,459
Feb 2, 2022 0.7800 0.7880 0.7520 0.7601 0.7601 219,394
Feb 1, 2022 0.7734 0.8000 0.7600 0.7793 0.7793 220,460
Jan 31, 2022 0.7245 0.7980 0.7245 0.7748 0.7748 360,145
Jan 28, 2022 0.6980 0.7599 0.6900 0.7300 0.7300 277,509
Jan 27, 2022 0.7251 0.7600 0.6972 0.7150 0.7150 330,084
Jan 26, 2022 0.7460 0.8000 0.7041 0.7242 0.7242 274,139
Jan 25, 2022 0.7000 0.7600 0.6900 0.7451 0.7451 285,874
Jan 24, 2022 0.7200 0.7250 0.6510 0.7181 0.7181 1,111,962
Jan 21, 2022 0.7600 0.7643 0.7250 0.7291 0.7291 622,464
Jan 20, 2022 0.7840 0.8090 0.7512 0.7600 0.7600 446,619
Jan 19, 2022 0.7900 0.7999 0.7703 0.7751 0.7751 615,900
Jan 18, 2022 0.8200 0.8298 0.7805 0.7981 0.7981 442,784
Jan 14, 2022 0.8000 0.8339 0.7586 0.8204 0.8204 685,514
Jan 13, 2022 0.8220 0.8400 0.8010 0.8063 0.8063 852,301
Jan 12, 2022 0.8700 0.8700 0.8100 0.8224 0.8224 955,136
Jan 11, 2022 0.8965 0.9170 0.8326 0.8651 0.8651 967,791
Jan 10, 2022 0.9300 0.9625 0.8600 0.9170 0.9170 1,316,571
Jan 7, 2022 0.9530 0.9900 0.9200 0.9301 0.9301 918,529
Jan 6, 2022 1.01 1.02 0.9101 0.9750 0.9750 1,951,129
Jan 5, 2022 1.03 1.14 0.9600 1.01 1.01 9,110,322
Jan 4, 2022 0.8900 1.04 0.8900 1.03 1.03 4,467,054
Jan 3, 2022 0.8428 0.9000 0.8420 0.8890 0.8890 424,212
Dec 31, 2021 0.8404 0.8899 0.8341 0.8416 0.8416 768,420
Dec 30, 2021 0.8466 0.8700 0.8300 0.8406 0.8406 1,063,507
Dec 29, 2021 0.8300 0.8500 0.8100 0.8300 0.8300 527,635
Dec 28, 2021 0.8522 0.8800 0.8400 0.8401 0.8401 654,747
Dec 27, 2021 0.9200 0.9200 0.8402 0.8700 0.8700 794,130
Dec 23, 2021 0.9100 0.9350 0.9000 0.9100 0.9100 221,573
Dec 22, 2021 0.9000 0.9350 0.8950 0.9200 0.9200 434,203
Dec 21, 2021 0.8817 0.9089 0.8610 0.8949 0.8949 361,800
Dec 20, 2021 0.8800 0.9100 0.8558 0.8850 0.8850 431,539
Dec 17, 2021 0.8700 0.9036 0.8575 0.8600 0.8600 402,574
Dec 16, 2021 0.8900 0.9100 0.8600 0.8663 0.8663 223,697
Dec 15, 2021 0.8925 0.9100 0.8700 0.8716 0.8716 343,593
Dec 14, 2021 0.8990 0.9099 0.8800 0.8925 0.8925 378,148
Dec 13, 2021 0.9100 0.9100 0.8902 0.8950 0.8950 419,997
Dec 10, 2021 0.9000 0.9200 0.8700 0.8896 0.8896 228,117
Dec 9, 2021 0.9058 0.9350 0.9000 0.9000 0.9000 160,144
Dec 8, 2021 0.8800 0.9300 0.8800 0.9180 0.9180 178,119
Dec 7, 2021 0.9000 0.9100 0.8700 0.8900 0.8900 297,841
Dec 6, 2021 0.8300 0.8937 0.8250 0.8851 0.8851 256,159
Dec 3, 2021 0.8801 0.9040 0.8150 0.8401 0.8401 523,260
Dec 2, 2021 0.9000 0.9199 0.8700 0.9101 0.9101 377,735
Dec 1, 2021 0.9390 0.9600 0.8850 0.9000 0.9000 427,627
Nov 30, 2021 0.9400 0.9400 0.9110 0.9377 0.9377 291,043
Nov 29, 2021 0.9601 0.9729 0.9320 0.9445 0.9445 439,177
Nov 26, 2021 0.9500 0.9900 0.9200 0.9800 0.9800 263,596
Nov 24, 2021 0.9500 0.9854 0.9400 0.9800 0.9800 288,460
Nov 23, 2021 0.9666 0.9778 0.9400 0.9548 0.9548 371,231
Nov 22, 2021 1.02 1.03 0.9561 0.9600 0.9600 788,050
Nov 19, 2021 1.01 1.03 1.00 1.03 1.03 410,693
Nov 18, 2021 1.03 1.04 0.9902 0.9949 0.9949 599,479
Nov 17, 2021 1.03 1.05 1.02 1.03 1.03 641,560
Nov 16, 2021 1.05 1.05 1.03 1.03 1.03 438,593
Nov 15, 2021 1.06 1.09 1.05 1.06 1.06 202,108
Nov 12, 2021 1.05 1.07 1.04 1.05 1.05 494,857
Nov 11, 2021 1.08 1.08 1.04 1.05 1.05 426,166
Nov 10, 2021 1.09 1.10 1.07 1.08 1.08 402,587
Nov 9, 2021 1.10 1.11 1.09 1.10 1.10 515,805
Nov 8, 2021 1.13 1.14 1.10 1.11 1.11 687,009
Nov 5, 2021 1.16 1.17 1.12 1.13 1.13 580,887
Nov 4, 2021 1.17 1.18 1.15 1.17 1.17 497,441
Nov 3, 2021 1.16 1.18 1.16 1.18 1.18 505,400
Nov 2, 2021 1.18 1.19 1.15 1.17 1.17 542,800
Nov 1, 2021 1.17 1.19 1.15 1.17 1.17 276,270
Oct 29, 2021 1.11 1.17 1.11 1.15 1.15 381,450
Oct 28, 2021 1.10 1.13 1.10 1.11 1.11 287,294
Oct 27, 2021 1.11 1.13 1.10 1.11 1.11 226,552
Oct 26, 2021 1.11 1.12 1.09 1.11 1.11 525,954
Oct 25, 2021 1.12 1.12 1.10 1.11 1.11 336,166
Oct 22, 2021 1.12 1.15 1.11 1.12 1.12 277,070
Oct 21, 2021 1.16 1.18 1.10 1.15 1.15 615,453
Oct 20, 2021 1.18 1.18 1.16 1.17 1.17 156,734
Oct 19, 2021 1.22 1.22 1.16 1.17 1.17 227,047
Oct 18, 2021 1.19 1.23 1.16 1.20 1.20 425,887
Oct 15, 2021 1.21 1.24 1.15 1.22 1.22 775,451
Oct 14, 2021 1.22 1.23 1.20 1.22 1.22 169,044
Oct 13, 2021 1.19 1.24 1.17 1.21 1.21 341,276
Oct 12, 2021 1.18 1.20 1.16 1.20 1.20 147,181
Oct 11, 2021 1.17 1.18 1.14 1.18 1.18 128,980
Oct 8, 2021 1.18 1.18 1.16 1.16 1.16 141,800
Oct 7, 2021 1.15 1.19 1.14 1.17 1.17 286,043
Oct 6, 2021 1.14 1.16 1.12 1.15 1.15 393,694
Oct 5, 2021 1.15 1.17 1.13 1.15 1.15 256,042
Oct 4, 2021 1.19 1.20 1.15 1.16 1.16 351,005
Oct 1, 2021 1.21 1.21 1.18 1.19 1.19 147,942
Sep 30, 2021 1.17 1.22 1.15 1.22 1.22 434,988
Sep 29, 2021 1.20 1.21 1.17 1.17 1.17 176,191
Sep 28, 2021 1.20 1.21 1.18 1.18 1.18 249,106
Sep 27, 2021 1.21 1.23 1.19 1.21 1.21 178,340
Sep 24, 2021 1.22 1.23 1.21 1.22 1.22 180,761
Sep 23, 2021 1.20 1.24 1.19 1.22 1.22 296,668
Sep 22, 2021 1.17 1.21 1.17 1.20 1.20 232,246
Sep 21, 2021 1.19 1.21 1.17 1.18 1.18 209,273
Sep 20, 2021 1.19 1.23 1.16 1.19 1.19 388,659
Sep 17, 2021 1.24 1.24 1.20 1.20 1.20 203,894
Sep 16, 2021 1.23 1.24 1.22 1.24 1.24 147,097
Sep 15, 2021 1.22 1.24 1.20 1.22 1.22 154,377
Sep 14, 2021 1.25 1.26 1.21 1.22 1.22 208,906

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
CLBS Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CLBS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation