Skip to main content

Clever Leaves Holdings Inc (NQ: CLVR )

4.180 -0.030 (-0.70%)
Streaming Delayed Price Updated: 3:20 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 2.100 2.240 2.040 2.080 11,991 -0.01(-0.69%)
Dec 29, 2023 2.150 2.240 2.060 2.095 3,970 -0.10(-4.36%)
Dec 28, 2023 2.100 2.270 2.020 2.190 19,180 +0.00(+0.00%)
Dec 27, 2023 2.180 2.200 2.117 2.190 6,373 +0.02(+0.92%)
Dec 26, 2023 2.180 2.181 2.050 2.170 4,448 -0.02(-0.91%)
Dec 22, 2023 2.010 2.400 1.988 2.190 24,308 +0.18(+8.96%)
Dec 21, 2023 2.070 2.070 1.850 2.010 22,750 +0.00(+0.00%)
Dec 20, 2023 2.260 2.290 2.000 2.010 22,170 -0.25(-11.06%)
Dec 19, 2023 2.360 2.490 2.194 2.260 13,371 -0.15(-6.22%)
Dec 18, 2023 2.310 2.410 2.310 2.410 5,314 +0.06(+2.55%)
Dec 15, 2023 2.300 2.570 2.300 2.350 23,641 +0.02(+0.86%)
Dec 14, 2023 1.860 2.540 1.855 2.330 45,891 +0.46(+24.60%)
Dec 13, 2023 2.010 2.045 1.870 1.870 31,605 -0.14(-6.90%)
Dec 12, 2023 2.095 2.095 2.009 2.009 4,361 -0.16(-7.31%)
Dec 11, 2023 2.040 2.167 2.040 2.167 2,274 +0.02(+0.80%)
Dec 08, 2023 2.010 2.200 2.010 2.150 10,856 +0.11(+5.39%)
Dec 07, 2023 2.270 2.270 2.005 2.040 10,494 -0.20(-8.93%)
Dec 06, 2023 2.410 2.430 2.200 2.240 8,122 -0.13(-5.49%)
Dec 05, 2023 2.250 2.382 2.190 2.370 8,724 +0.10(+4.41%)
Dec 04, 2023 2.160 2.370 2.160 2.270 35,279 +0.04(+1.79%)
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.