Singapore markets open in 8 hours 28 minutes

Clever Leaves Holdings Inc. (CLVR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.4506-0.0394 (-0.88%)
As of 12:07PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20244.43004.45064.43004.45064.45064,287
16 Apr 20244.64004.64104.23004.54104.541010,200
15 Apr 20244.57004.89004.52004.63504.63504,900
12 Apr 20244.51804.76504.51804.53004.53003,700
11 Apr 20244.69305.02304.69005.02305.02307,200
10 Apr 20244.77004.92004.42004.92004.920011,000
09 Apr 20245.00005.00004.65004.80804.808013,200
08 Apr 20245.07005.35004.82004.86004.86008,800
05 Apr 20245.19005.36304.61005.10005.10009,200
04 Apr 20245.40005.76005.00005.19505.1950107,700
03 Apr 20244.94005.89004.91605.32005.3200121,400
02 Apr 20244.91005.05004.88005.05005.050015,300
01 Apr 20245.05005.14004.87005.03005.030026,400
28 Mar 20245.13005.73004.85004.87004.870045,500
27 Mar 20245.01005.01004.69004.90004.900036,800
26 Mar 20244.46005.29004.46004.93004.930067,500
25 Mar 20244.68005.50004.41004.46004.4600130,800
22 Mar 20243.70004.69003.60004.60004.6000105,000
21 Mar 20243.90003.90003.51003.51003.51005,000
20 Mar 20243.75004.00003.47003.90003.900025,400
19 Mar 20243.60003.90003.55003.90003.900013,700
18 Mar 20243.50003.94003.35003.69003.690045,900
15 Mar 20243.53003.53003.31003.33003.33003,500
14 Mar 20243.38103.42503.36003.38003.38002,800
13 Mar 20243.60003.60003.37603.44403.44404,100
12 Mar 20243.59003.59003.32003.52003.52006,500
11 Mar 20243.20003.59103.20003.31003.31004,200
08 Mar 20243.50903.50903.02003.31003.310014,600
07 Mar 20243.77003.77003.35003.55003.55004,600
06 Mar 20243.67003.81003.67003.71003.71004,200
05 Mar 20243.83003.85003.43203.67003.670012,000
04 Mar 20244.26004.26003.82003.90003.90005,000
01 Mar 20244.12904.31003.94004.27204.27206,500
29 Feb 20244.06004.26004.06004.11004.11004,100
28 Feb 20244.26004.26004.09604.10004.10003,700
27 Feb 20244.21004.23003.92504.18004.18007,900
26 Feb 20244.39004.39004.20004.21004.21005,700
23 Feb 20243.67004.30003.67004.30004.300013,100
22 Feb 20243.74003.74003.41003.61003.61006,600
21 Feb 20243.93003.94003.65003.76003.76007,900
20 Feb 20244.15004.30004.10004.11004.11006,800
16 Feb 20244.11004.49004.11004.36004.36007,700
15 Feb 20244.06004.71004.04704.42004.420023,700
14 Feb 20243.85004.24003.75004.11004.110014,900
13 Feb 20243.99003.99003.75003.75003.75005,800
12 Feb 20243.26003.97503.26003.91003.910028,400
09 Feb 20243.45503.55003.15403.29003.29005,900
08 Feb 20243.13003.40003.11003.17003.17008,800
07 Feb 20243.37003.37003.06703.15003.15009,600
06 Feb 20242.98003.36302.83403.32003.320019,200
05 Feb 20242.97002.99002.89202.90002.90003,900
02 Feb 20242.90002.99002.79802.99002.99007,800
01 Feb 20242.60002.94002.60002.90002.900013,400
31 Jan 20242.67003.00802.56002.60002.600011,300
30 Jan 20242.63002.70002.51002.70002.700014,500
29 Jan 20242.76002.79002.60002.70002.700025,900
26 Jan 20242.72502.83002.71002.71002.710010,800
25 Jan 20242.75002.77002.55002.61002.61009,900
24 Jan 20242.76002.90002.60002.74802.748017,600
23 Jan 20242.75003.04002.75002.76002.76004,700
22 Jan 20242.82003.02102.82002.82002.82005,200
19 Jan 20243.11003.26002.80002.81002.810023,200
18 Jan 20243.19003.27003.03003.10003.100012,200
17 Jan 20243.45003.49003.11003.14003.140025,800
16 Jan 20243.13003.69002.99003.31003.310040,200
12 Jan 20242.70003.33002.68902.99002.990048,300
11 Jan 20243.02003.02002.63502.70002.700016,300
10 Jan 20243.73004.26802.80403.01503.0150138,900
09 Jan 20242.73003.50002.63003.50003.500075,200
08 Jan 20242.40002.69002.36502.63002.630030,200
05 Jan 20242.26002.43002.26002.40002.40006,500
04 Jan 20242.38002.38002.10002.36002.36008,300
03 Jan 20242.19002.40002.09402.31902.319017,700
02 Jan 20242.10002.24002.00202.08002.080012,000
29 Dec 20232.15002.24002.06002.09502.09504,000
28 Dec 20232.10002.27002.02002.19002.190019,200
27 Dec 20232.18002.20002.11702.19002.19006,400
26 Dec 20232.18102.18102.05002.17002.17004,600
22 Dec 20232.01002.40001.98802.19002.190024,300
21 Dec 20232.07002.07001.85002.01002.010022,800
20 Dec 20232.26002.29002.00002.01002.010022,200
19 Dec 20232.36002.49002.19402.25102.251013,400
18 Dec 20232.31002.41002.31002.41002.41005,300
15 Dec 20232.30002.57002.30002.35002.350023,600
14 Dec 20231.85502.54001.85502.33002.330045,900
13 Dec 20232.01002.04501.87001.87001.870031,600
12 Dec 20232.09502.09502.00902.00902.00904,400
11 Dec 20232.04002.16702.04002.16702.16702,300
08 Dec 20232.01002.20002.01002.15002.150010,900
07 Dec 20232.27002.27002.00502.04002.040010,500
06 Dec 20232.41002.43002.20002.24002.24008,100
05 Dec 20232.25002.38202.19002.37002.37008,700
04 Dec 20232.16002.37002.16002.27002.270035,300
01 Dec 20232.16002.23002.08802.23002.23007,500
30 Nov 20232.09002.23001.98802.15002.150010,700
29 Nov 20232.21002.24002.11002.23002.23003,300
28 Nov 20232.11502.22502.07502.21002.21005,900
27 Nov 20232.01002.23002.01002.11002.110020,900
24 Nov 20231.97002.09001.96002.03002.030010,600
22 Nov 20231.93701.94001.88001.88001.88003,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...