U.S. markets close in 1 hour 25 minutes

Clever Leaves Holdings Inc. (CLVR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.45+0.35 (+3.47%)
As of 2:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 20219.9510.579.9410.4510.45140,346
Apr 20, 202110.5710.589.9110.1010.10357,000
Apr 19, 202110.5610.839.9010.6310.63472,100
Apr 16, 202111.4511.5210.4910.5610.56469,000
Apr 15, 202111.8611.9011.3911.4211.42158,500
Apr 14, 202111.7912.1711.5911.6811.68349,100
Apr 13, 202111.0011.9211.0011.8911.89264,800
Apr 12, 202112.0012.0910.9310.9710.97637,200
Apr 09, 202110.8912.4210.8812.1512.151,903,000
Apr 08, 202110.0110.359.7410.2710.27290,800
Apr 07, 202110.4010.509.859.999.99403,600
Apr 06, 202110.7510.8810.3110.3510.35254,200
Apr 05, 202110.9411.0310.5510.9010.90274,500
Apr 01, 202110.6010.9610.3410.8210.82432,400
Mar 31, 202111.3411.6010.1210.2910.291,460,400
Mar 30, 202112.1812.2011.5411.7711.77523,300
Mar 29, 202112.3312.6111.8412.2712.27427,600
Mar 26, 202112.4312.6211.8612.3312.33223,100
Mar 25, 202111.9812.6311.6912.3012.30403,200
Mar 24, 202112.7512.7511.8712.3112.31559,800
Mar 23, 202113.5413.5412.5412.7212.72554,700
Mar 22, 202113.8413.9913.5213.8713.87245,700
Mar 19, 202113.2814.0313.1113.8013.801,281,700
Mar 18, 202113.4214.1713.2613.4213.42497,200
Mar 17, 202112.9814.0012.6813.9813.981,174,800
Mar 16, 202113.5413.8212.6012.9212.92553,700
Mar 15, 202112.8613.5012.6113.4713.47856,300
Mar 12, 202112.8813.1812.5112.6312.63859,600
Mar 11, 202112.5613.6112.1413.3313.33999,400
Mar 10, 202112.6012.8511.8312.3612.36801,000
Mar 09, 202112.1612.7911.8512.4512.45706,300
Mar 08, 202112.1512.6911.2311.6611.66937,300
Mar 05, 202112.3212.3210.3512.1612.16974,600
Mar 04, 202113.1413.2111.2512.0012.001,872,400
Mar 03, 202114.5814.7513.0513.2713.271,153,100
Mar 02, 202113.8914.8713.8014.4014.40935,700
Mar 01, 202113.6714.2513.1013.8213.821,029,900
Feb 26, 202113.5013.9712.2413.2013.202,364,400
Feb 25, 202114.4014.8913.2613.8313.83706,100
Feb 24, 202114.3315.2514.0814.2014.20782,100
Feb 23, 202113.5014.3412.8514.3014.301,216,100
Feb 22, 202115.5015.6614.4114.7514.751,215,300
Feb 19, 202116.3517.4916.0216.0616.06841,800
Feb 18, 202116.9917.4515.5616.1516.15968,500
Feb 17, 202118.1918.8717.0617.2217.221,335,700
Feb 16, 202118.9819.4017.7019.2019.202,394,700
Feb 12, 202115.4519.4615.0817.9617.965,230,900
Feb 11, 202117.2617.4814.9015.8215.824,557,800
Feb 10, 202115.1419.3014.9018.1718.179,246,400
Feb 09, 202112.7013.7011.7112.9312.932,607,100
Feb 08, 202111.7311.7511.2211.7511.751,037,400
Feb 05, 202110.8511.4910.3411.0111.011,313,800
Feb 04, 202111.2211.4010.2410.5510.551,031,600
Feb 03, 202111.2512.1510.7511.0411.042,248,700
Feb 02, 20218.9610.978.9610.4810.483,108,900
Feb 01, 20218.989.108.639.039.03492,700
Jan 29, 20218.959.608.668.908.90969,600
Jan 28, 20218.929.388.609.119.11640,600
Jan 27, 20219.009.308.558.808.801,076,500
Jan 26, 20219.509.939.109.299.291,141,100
Jan 25, 202110.0010.009.259.339.331,089,600
Jan 22, 202110.1310.629.359.829.821,594,500
Jan 21, 20219.8210.299.2410.2110.211,269,000
Jan 20, 202110.2210.309.609.989.98804,900
Jan 19, 202110.2510.709.9210.2010.20824,100
Jan 15, 202111.1111.4410.0010.0410.041,989,300
Jan 14, 202110.8311.0710.0410.3110.311,579,600
Jan 13, 20219.1110.859.0310.7210.721,562,200
Jan 12, 20219.739.748.869.249.24858,600
Jan 11, 20218.849.208.588.748.74608,000
Jan 08, 20219.859.868.728.838.831,047,700
Jan 07, 202110.0910.409.749.809.80633,500
Jan 06, 20219.7010.109.309.609.601,570,400
Jan 05, 20218.899.268.558.978.97429,100
Jan 04, 20218.858.938.028.898.89898,600
Dec 31, 202010.0510.218.768.908.902,292,700
Dec 30, 202010.5010.809.839.869.86584,400
Dec 29, 202010.8210.9510.1310.4110.41619,500
Dec 28, 202011.0611.3110.8710.9510.95504,900
Dec 24, 202011.9911.9911.2111.4911.49428,000
Dec 23, 202011.0012.4010.6311.2011.201,865,200
Dec 22, 202011.0011.7010.5810.9010.901,193,600
Dec 21, 202012.3312.4810.1911.4111.411,098,600
Dec 18, 202012.8014.0012.5013.0013.00505,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.