Clever Leaves Holdings Inc (CLVR) Historical Stock Data
4.87 ↓0.03 (-0.61%)
As of March 28, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, CLVR is up 0.62% a day on average. There have been 12 days where Clever Leaves Holdings Inc closed green and 18 days where CLVR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 5.13 | 4.87 | ↓$0.26 (-5.07%) | 4.85 | 5.73 | 45.49K |
2024-03-27 | 5.01 | 4.90 | ↓$0.11 (-2.20%) | 4.69 | 5.01 | 36.78K |
2024-03-26 | 4.46 | 4.93 | ↑$0.47 (10.54%) | 4.46 | 5.29 | 67.51K |
2024-03-25 | 4.68 | 4.46 | ↓$0.22 (-4.70%) | 4.41 | 5.50 | 130.77K |
2024-03-22 | 3.70 | 4.60 | ↑$0.90 (24.32%) | 3.60 | 4.69 | 105.40K |
2024-03-21 | 3.90 | 3.51 | ↓$0.39 (-10.00%) | 3.51 | 3.90 | 5K |
2024-03-20 | 3.75 | 3.90 | ↑$0.15 (4.00%) | 3.47 | 4.00 | 25.35K |
2024-03-19 | 3.60 | 3.90 | ↑$0.30 (8.33%) | 3.55 | 3.90 | 13.70K |
2024-03-18 | 3.50 | 3.69 | ↑$0.19 (5.43%) | 3.35 | 3.94 | 45.94K |
2024-03-15 | 3.53 | 3.33 | ↓$0.20 (-5.67%) | 3.31 | 3.53 | 3.48K |
2024-03-14 | 3.38 | 3.38 | ↓$0.00 (-0.03%) | 3.36 | 3.42 | 2.80K |
2024-03-13 | 3.60 | 3.44 | ↓$0.16 (-4.33%) | 3.38 | 3.60 | 4.06K |
2024-03-12 | 3.59 | 3.52 | ↓$0.07 (-1.95%) | 3.32 | 3.59 | 6.49K |
2024-03-11 | 3.20 | 3.31 | ↑$0.11 (3.44%) | 3.20 | 3.59 | 4.24K |
2024-03-08 | 3.51 | 3.31 | ↓$0.20 (-5.68%) | 3.02 | 3.51 | 14.61K |
2024-03-07 | 3.77 | 3.55 | ↓$0.22 (-5.84%) | 3.35 | 3.77 | 4.58K |
2024-03-06 | 3.67 | 3.71 | ↑$0.04 (1.09%) | 3.67 | 3.81 | 2.69K |
2024-03-05 | 3.83 | 3.67 | ↓$0.16 (-4.18%) | 3.43 | 3.85 | 12.04K |
2024-03-04 | 4.26 | 3.90 | ↓$0.36 (-8.45%) | 3.82 | 4.26 | 5.09K |
2024-03-01 | 4.13 | 4.27 | ↑$0.14 (3.47%) | 3.94 | 4.31 | 6.46K |
2024-02-29 | 4.06 | 4.11 | ↑$0.05 (1.23%) | 4.06 | 4.26 | 4.16K |
2024-02-28 | 4.26 | 4.10 | ↓$0.16 (-3.76%) | 4.10 | 4.26 | 3.70K |
2024-02-27 | 4.21 | 4.18 | ↓$0.03 (-0.70%) | 3.93 | 4.23 | 7.90K |
2024-02-26 | 4.39 | 4.21 | ↓$0.18 (-4.10%) | 4.20 | 4.39 | 5.83K |
2024-02-23 | 3.67 | 4.30 | ↑$0.63 (17.17%) | 3.67 | 4.30 | 13.08K |
2024-02-22 | 3.74 | 3.61 | ↓$0.13 (-3.48%) | 3.41 | 3.74 | 6.62K |
2024-02-21 | 3.93 | 3.76 | ↓$0.17 (-4.33%) | 3.65 | 3.94 | 7.86K |
2024-02-20 | 4.15 | 4.11 | ↓$0.04 (-0.97%) | 4.10 | 4.30 | 6.78K |
2024-02-16 | 4.11 | 4.36 | ↑$0.25 (6.08%) | 4.11 | 4.49 | 7.69K |
2024-02-15 | 4.06 | 4.42 | ↑$0.36 (8.87%) | 4.05 | 4.71 | 23.68K |
Create an account or log in to view more rows.
$CLVR has just been halted from trading due to volatility.
$CLVR Silly Bears tricks are for kids
$CLVR not good
$CLVR the end is near
$CLVR Games being played here.
$CLVR now is the time to slap that ask!!!
$CLVR I can wait.
$CLVR gonna come down hard today
$CLVR There is nothing wrong with a decent pullback
$CLVR News?