Calbee, Inc.
CLBEYOTCConsumer Defensive● Active
$4.55
+$0.19(+4.26%)
Market Cap$2.2B
P/E Ratio—
52W High$5.35
52W Low$4.16
Calbee, Inc.（CLBEY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
clbey · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$6.65
Sep 16, 2021
-31.6% from here
5-Year Low5Y
$4.16
Dec 10, 2025
+9.4% from low
IPO Priceadj.
$8.50
Mar 5, 2018
-46.5% since IPO
1 Year Ago
$4.75
Jun 9, 2025
-4.2% in 1Y
5 Years Ago
$5.71
Jun 9, 2021
-20.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CLBEY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0K | +0.00% |
| Jun 4, 2026 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 2K | +0.00% |
| Jun 3, 2026 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0K | +0.00% |
| Jun 2, 2026 | $4.55 | $4.55 | $4.46 | $4.46 | $4.46 | 1K | -1.98% |
| Jun 1, 2026 | $4.44 | $4.58 | $4.44 | $4.58 | $4.58 | 0K | +3.15% |
| May 29, 2026 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0K | +0.00% |
| May 28, 2026 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0K | +0.00% |
| May 27, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0K | +0.00% |
| May 26, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0K | +0.00% |
| May 22, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0K | +0.00% |
| May 21, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0K | +0.00% |
| May 20, 2026 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0K | +0.00% |
| May 19, 2026 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0K | +0.00% |
| May 18, 2026 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0K | +0.00% |
| May 15, 2026 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 3K | +0.00% |
| May 14, 2026 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0K | +0.00% |
| May 13, 2026 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0K | +0.00% |
| May 12, 2026 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0K | +0.00% |
| May 11, 2026 | $4.44 | $4.58 | $4.44 | $4.58 | $4.58 | 1K | +3.15% |
| May 8, 2026 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CLBEY
Jan 1 → Dec 31 · 6 years2026-5.7%$4.60 → $4.34
-5.7%
2025-3.1%$4.90 → $4.75
-3.1%
2024+3.9%$4.89 → $5.08
+3.9%
2023-11.8%$5.76 → $5.08
-11.8%
2022-2.9%$5.93 → $5.76
-2.9%
2021+4.0%$5.70 → $5.93
+4.0%
Best Year2021 · +4.0%
Worst Year2023 · -11.8%
Positive Years2 / 6
Avg Annual Return-2.6%
6Y Total Return-23.9%
6Y CAGR~-4.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in CLBEY?
If you invested $1,000 in CLBEY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$535
Total Return-46.5%
CAGR~-7.5% / yr
Profit$-465
Based on Mar 5, 2018 · $8.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Calbee, Inc.（CLBEY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $4.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CLBEY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CLBEY 历史股价FMP 日线复权 OHLCV