Skip to main content

Clever Leaves Holdings Inc (NQ: CLVR )

4.870 -0.030 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.130 5.730 4.850 4.870 45,490 -0.03(-0.61%)
Mar 27, 2024 5.010 5.010 4.690 4.900 36,777 -0.03(-0.61%)
Mar 26, 2024 4.460 5.290 4.460 4.930 67,502 +0.47(+10.54%)
Mar 25, 2024 4.680 5.500 4.410 4.460 130,765 -0.14(-3.04%)
Mar 22, 2024 3.700 4.690 3.600 4.600 105,899 +1.09(+31.05%)
Mar 21, 2024 3.900 3.900 3.510 3.510 4,996 -0.39(-10.00%)
Mar 20, 2024 3.750 4.000 3.470 3.900 25,350 +0.00(+0.00%)
Mar 19, 2024 3.600 3.900 3.550 3.900 13,698 +0.21(+5.69%)
Mar 18, 2024 3.500 3.940 3.350 3.690 45,943 +0.36(+10.81%)
Mar 15, 2024 3.530 3.530 3.310 3.330 3,481 -0.05(-1.48%)
Mar 14, 2024 3.381 3.425 3.360 3.380 2,798 -0.06(-1.86%)
Mar 13, 2024 3.600 3.600 3.376 3.444 4,061 -0.08(-2.16%)
Mar 12, 2024 3.590 3.590 3.320 3.520 6,487 +0.21(+6.34%)
Mar 11, 2024 3.200 3.591 3.200 3.310 4,237 +0.00(+0.00%)
Mar 08, 2024 3.509 3.509 3.020 3.310 14,613 -0.24(-6.76%)
Mar 07, 2024 3.770 3.770 3.350 3.550 4,584 -0.16(-4.31%)
Mar 06, 2024 3.670 3.810 3.670 3.710 4,192 +0.04(+1.09%)
Mar 05, 2024 3.830 3.850 3.432 3.670 12,037 -0.23(-5.90%)
Mar 04, 2024 4.260 4.260 3.820 3.900 4,987 -0.37(-8.70%)
Mar 01, 2024 4.128 4.310 3.940 4.272 6,459 +0.16(+3.93%)
Feb 29, 2024 4.060 4.260 4.060 4.110 4,120 +0.01(+0.24%)
Feb 28, 2024 4.260 4.260 4.096 4.100 3,702 -0.08(-1.92%)
Feb 27, 2024 4.210 4.230 3.925 4.180 7,904 -0.03(-0.70%)
Feb 26, 2024 4.390 4.390 4.200 4.210 5,828 -0.09(-2.09%)
Feb 23, 2024 3.670 4.300 3.670 4.300 13,084 +0.69(+19.11%)
Feb 22, 2024 3.740 3.740 3.410 3.610 6,623 -0.15(-3.99%)
Feb 21, 2024 3.930 3.940 3.650 3.760 7,863 -0.35(-8.51%)
Feb 20, 2024 4.150 4.300 4.100 4.110 6,777 -0.25(-5.74%)
Feb 16, 2024 4.110 4.490 4.110 4.360 7,692 -0.06(-1.36%)
Feb 15, 2024 4.060 4.710 4.047 4.420 23,679 +0.31(+7.54%)
Feb 14, 2024 3.850 4.240 3.750 4.110 14,860 +0.36(+9.60%)
Feb 13, 2024 3.990 3.990 3.750 3.750 5,753 -0.16(-4.09%)
Feb 12, 2024 3.260 3.975 3.260 3.910 28,365 +0.62(+18.85%)
Feb 09, 2024 3.460 3.550 3.154 3.290 5,941 +0.12(+3.79%)
Feb 08, 2024 3.130 3.400 3.110 3.170 8,837 +0.02(+0.63%)
Feb 07, 2024 3.370 3.370 3.067 3.150 9,572 -0.17(-5.12%)
Feb 06, 2024 2.980 3.362 2.834 3.320 19,244 +0.42(+14.48%)
Feb 05, 2024 2.970 2.990 2.892 2.900 3,871 -0.09(-3.01%)
Feb 02, 2024 2.900 2.990 2.798 2.990 7,766 +0.09(+3.10%)
Feb 01, 2024 2.600 2.940 2.600 2.900 13,416 +0.30(+11.54%)
Jan 31, 2024 2.670 3.008 2.560 2.600 11,255 -0.10(-3.70%)
Jan 30, 2024 2.630 2.700 2.510 2.700 14,468 +0.00(+0.00%)
Jan 29, 2024 2.760 2.790 2.600 2.700 25,852 -0.01(-0.37%)
Jan 26, 2024 2.720 2.830 2.710 2.710 10,822 +0.10(+3.84%)
Jan 25, 2024 2.750 2.770 2.550 2.610 9,577 -0.14(-5.02%)
Jan 24, 2024 2.760 2.900 2.600 2.748 17,638 -0.01(-0.45%)
Jan 23, 2024 2.750 3.040 2.750 2.760 4,734 -0.06(-2.13%)
Jan 22, 2024 2.820 3.021 2.820 2.820 5,209 +0.01(+0.36%)
Jan 19, 2024 3.110 3.260 2.800 2.810 23,193 -0.29(-9.35%)
Jan 18, 2024 3.190 3.270 3.030 3.100 12,222 -0.04(-1.27%)
Jan 17, 2024 3.450 3.490 3.110 3.140 25,845 -0.17(-5.14%)
Jan 16, 2024 3.130 3.690 2.990 3.310 40,221 +0.32(+10.70%)
Jan 12, 2024 2.700 3.330 2.689 2.990 48,253 +0.29(+10.74%)
Jan 11, 2024 3.020 3.020 2.635 2.700 16,342 -0.31(-10.45%)
Jan 10, 2024 3.730 4.268 2.804 3.015 138,918 -0.48(-13.86%)
Jan 09, 2024 2.730 3.500 2.630 3.500 71,397 +0.87(+33.08%)
Jan 08, 2024 2.400 2.690 2.365 2.630 30,244 +0.23(+9.58%)
Jan 05, 2024 2.260 2.430 2.260 2.400 6,493 +0.04(+1.69%)
Jan 04, 2024 2.380 2.380 2.100 2.360 8,317 +0.04(+1.78%)
Jan 03, 2024 2.190 2.400 2.094 2.319 17,722 +0.24(+11.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.