Singapore markets close in 4 minutes

Clever Leaves Holdings Inc. (CLVR)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.9000-0.3716 (-8.70%)
At close: 04:00PM EST
3.8500 -0.05 (-1.28%)
After hours: 08:00PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Nov 20231.94002.01001.87001.88001.880015,300
20 Nov 20232.02002.02001.92501.94001.94004,800
17 Nov 20231.98002.03001.90001.94001.940013,800
16 Nov 20232.00002.15001.98001.98001.98008,000
15 Nov 20232.05002.28002.04002.05002.05008,500
14 Nov 20232.00002.03001.96002.00002.00008,600
13 Nov 20232.01102.04901.86002.00502.005012,800
10 Nov 20232.16002.21001.71602.00002.000016,000
09 Nov 20232.16002.37002.15002.21002.210019,300
08 Nov 20232.47002.54702.41002.42002.42002,900
07 Nov 20232.39002.54502.39002.47002.47004,000
06 Nov 20232.40002.52002.40002.52002.52003,000
03 Nov 20232.30002.74002.25002.46002.460011,000
02 Nov 20232.11002.30002.11002.30002.30001,700
01 Nov 20232.23002.25002.17002.22002.22008,100
31 Oct 20232.16002.20902.13002.20002.200012,400
30 Oct 20232.34002.34002.01002.16002.160011,100
27 Oct 20232.22002.29502.12002.25002.25009,000
26 Oct 20232.45002.46002.14002.21602.216037,100
25 Oct 20232.48002.81102.36002.42002.420025,700
24 Oct 20232.36002.54002.35002.42002.42005,600
23 Oct 20232.47002.69002.30002.33002.33007,900
20 Oct 20232.75002.78202.44002.46002.46008,700
19 Oct 20232.83002.85002.74502.74502.74503,900
18 Oct 20232.91002.91002.78002.78002.78004,600
17 Oct 20232.88003.04002.86002.89002.890011,000
16 Oct 20232.85002.95802.85002.89002.89003,800
13 Oct 20232.80002.92002.76002.81002.810010,500
12 Oct 20232.85002.90002.77802.80002.800013,700
11 Oct 20233.00003.01002.86002.87002.87004,500
10 Oct 20232.97503.07402.91002.99002.990025,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...