Mail

CLVR - Clever Leaves Holdings Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.2500	0.2593	0.2450	0.2549	0.2549	198,130
26 May 2023	0.2570	0.2630	0.2460	0.2550	0.2550	112,300
25 May 2023	0.2800	0.2800	0.2510	0.2520	0.2520	149,400
24 May 2023	0.2600	0.2690	0.2520	0.2690	0.2690	315,000
23 May 2023	0.2510	0.2600	0.2510	0.2540	0.2540	137,100
22 May 2023	0.2500	0.2580	0.2460	0.2520	0.2520	184,100
19 May 2023	0.2600	0.2600	0.2450	0.2510	0.2510	130,600
18 May 2023	0.2500	0.2700	0.2500	0.2520	0.2520	210,500
17 May 2023	0.2600	0.2600	0.2500	0.2540	0.2540	96,400
16 May 2023	0.2530	0.2600	0.2450	0.2500	0.2500	94,200
15 May 2023	0.2580	0.2580	0.2400	0.2530	0.2530	201,800
12 May 2023	0.2700	0.2700	0.2400	0.2520	0.2520	214,800
11 May 2023	0.2800	0.2800	0.2580	0.2670	0.2670	104,000
10 May 2023	0.2700	0.2750	0.2570	0.2700	0.2700	166,000
09 May 2023	0.2800	0.2800	0.2550	0.2550	0.2550	99,400
08 May 2023	0.2650	0.2710	0.2600	0.2690	0.2690	188,900
05 May 2023	0.2600	0.2690	0.2350	0.2600	0.2600	242,400
04 May 2023	0.2690	0.2770	0.2540	0.2600	0.2600	405,800
03 May 2023	0.2670	0.2790	0.2600	0.2620	0.2620	81,100
02 May 2023	0.2810	0.2820	0.2540	0.2580	0.2580	319,900
01 May 2023	0.2900	0.2980	0.2790	0.2790	0.2790	221,000
28 Apr 2023	0.2900	0.3000	0.2800	0.2850	0.2850	192,700
27 Apr 2023	0.2890	0.3200	0.2830	0.2900	0.2900	467,400
26 Apr 2023	0.3130	0.3150	0.2800	0.2980	0.2980	447,500
25 Apr 2023	0.3170	0.3310	0.3000	0.3100	0.3100	175,600
24 Apr 2023	0.3310	0.3310	0.3100	0.3100	0.3100	62,900
21 Apr 2023	0.3110	0.3280	0.3030	0.3100	0.3100	78,300
20 Apr 2023	0.3300	0.3400	0.3030	0.3100	0.3100	170,000
19 Apr 2023	0.3450	0.3500	0.3250	0.3300	0.3300	107,200
18 Apr 2023	0.3330	0.3500	0.3120	0.3400	0.3400	173,900
17 Apr 2023	0.3400	0.3500	0.3200	0.3400	0.3400	109,300
14 Apr 2023	0.3490	0.3500	0.3300	0.3300	0.3300	97,400
13 Apr 2023	0.3300	0.3650	0.3300	0.3340	0.3340	178,900
12 Apr 2023	0.3400	0.3670	0.3200	0.3250	0.3250	65,300
11 Apr 2023	0.3170	0.3670	0.3170	0.3400	0.3400	102,200
10 Apr 2023	0.3400	0.3700	0.3120	0.3240	0.3240	174,900
06 Apr 2023	0.3700	0.3720	0.3220	0.3350	0.3350	155,800
05 Apr 2023	0.3700	0.3700	0.3200	0.3550	0.3550	49,700
04 Apr 2023	0.3540	0.3890	0.3540	0.3590	0.3590	164,900
03 Apr 2023	0.4010	0.4200	0.3560	0.3560	0.3560	146,200
31 Mar 2023	0.4330	0.4330	0.3810	0.3820	0.3820	113,200
30 Mar 2023	0.3910	0.4110	0.3900	0.4100	0.4100	88,500
29 Mar 2023	0.4100	0.4100	0.3900	0.4040	0.4040	121,900
28 Mar 2023	0.4000	0.4200	0.3900	0.4000	0.4000	130,300
27 Mar 2023	0.3900	0.4000	0.3750	0.4000	0.4000	143,300
24 Mar 2023	0.3700	0.3870	0.3650	0.3830	0.3830	64,400
23 Mar 2023	0.3850	0.3850	0.3500	0.3730	0.3730	136,300
22 Mar 2023	0.3400	0.3680	0.3350	0.3650	0.3650	57,900
21 Mar 2023	0.3300	0.3680	0.3300	0.3350	0.3350	90,200
20 Mar 2023	0.3370	0.3500	0.3300	0.3300	0.3300	99,400
17 Mar 2023	0.3350	0.3850	0.3300	0.3300	0.3300	288,700
16 Mar 2023	0.3400	0.3560	0.3200	0.3470	0.3470	139,700
15 Mar 2023	0.3340	0.3600	0.3160	0.3310	0.3310	181,000
14 Mar 2023	0.3550	0.3700	0.3150	0.3150	0.3150	154,700
13 Mar 2023	0.3500	0.3700	0.3350	0.3430	0.3430	64,800
10 Mar 2023	0.3530	0.3790	0.3500	0.3500	0.3500	125,500
09 Mar 2023	0.3700	0.3810	0.3530	0.3530	0.3530	87,200
08 Mar 2023	0.3700	0.3880	0.3560	0.3690	0.3690	57,300
07 Mar 2023	0.3500	0.3840	0.3500	0.3630	0.3630	165,600
06 Mar 2023	0.3730	0.3850	0.3500	0.3700	0.3700	79,900
03 Mar 2023	0.3850	0.3850	0.3470	0.3700	0.3700	237,000
02 Mar 2023	0.4200	0.4200	0.3620	0.3700	0.3700	293,200
01 Mar 2023	0.4130	0.4200	0.4080	0.4100	0.4100	47,000
28 Feb 2023	0.4100	0.4140	0.4010	0.4130	0.4130	85,900
27 Feb 2023	0.4300	0.4300	0.3980	0.4170	0.4170	168,300
24 Feb 2023	0.4600	0.4620	0.4210	0.4210	0.4210	140,900
23 Feb 2023	0.4500	0.4700	0.4400	0.4550	0.4550	123,200
22 Feb 2023	0.4900	0.4900	0.4400	0.4420	0.4420	128,300
21 Feb 2023	0.4400	0.4850	0.4310	0.4760	0.4760	368,200
17 Feb 2023	0.4400	0.4700	0.4400	0.4500	0.4500	96,100
16 Feb 2023	0.4700	0.4990	0.4310	0.4400	0.4400	244,700
15 Feb 2023	0.4400	0.4500	0.4290	0.4350	0.4350	122,600
14 Feb 2023	0.4290	0.4500	0.4120	0.4310	0.4310	91,700
13 Feb 2023	0.4200	0.4400	0.4150	0.4370	0.4370	91,500
10 Feb 2023	0.4200	0.4530	0.4200	0.4200	0.4200	169,700
09 Feb 2023	0.4810	0.5200	0.4100	0.4180	0.4180	496,300
08 Feb 2023	0.5300	0.5300	0.4810	0.4900	0.4900	94,100
07 Feb 2023	0.5300	0.5300	0.4900	0.4950	0.4950	111,800
06 Feb 2023	0.5400	0.5400	0.5100	0.5100	0.5100	101,100
03 Feb 2023	0.5400	0.5690	0.5200	0.5400	0.5400	170,300
02 Feb 2023	0.5680	0.5750	0.5500	0.5500	0.5500	351,900
01 Feb 2023	0.5000	0.5750	0.4800	0.5650	0.5650	667,800
31 Jan 2023	0.5000	0.5000	0.4900	0.4940	0.4940	254,300
30 Jan 2023	0.4900	0.4950	0.4860	0.4900	0.4900	249,800
27 Jan 2023	0.4400	0.5000	0.4400	0.4750	0.4750	285,700
26 Jan 2023	0.4700	0.4700	0.4300	0.4400	0.4400	92,700
25 Jan 2023	0.4890	0.4890	0.4330	0.4510	0.4510	172,700
24 Jan 2023	0.4350	0.4900	0.4350	0.4750	0.4750	424,200
23 Jan 2023	0.4400	0.4440	0.4300	0.4430	0.4430	318,300
20 Jan 2023	0.4300	0.4350	0.4000	0.4300	0.4300	184,000
19 Jan 2023	0.4100	0.4140	0.3910	0.4120	0.4120	181,700
18 Jan 2023	0.4300	0.4350	0.3910	0.3980	0.3980	291,500
17 Jan 2023	0.4300	0.4400	0.4060	0.4160	0.4160	179,300
13 Jan 2023	0.3780	0.4250	0.3750	0.4190	0.4190	362,900
12 Jan 2023	0.3700	0.3900	0.3700	0.3850	0.3850	236,100
11 Jan 2023	0.3660	0.3980	0.3660	0.3700	0.3700	169,100
10 Jan 2023	0.3800	0.3890	0.3500	0.3700	0.3700	151,500
09 Jan 2023	0.3780	0.4000	0.3700	0.3700	0.3700	245,900
06 Jan 2023	0.3550	0.3800	0.3500	0.3600	0.3600	281,400
05 Jan 2023	0.3500	0.3600	0.3300	0.3480	0.3480	267,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...