Clever Leaves Holdings Inc. (CLVR)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.6500 | 1.7899 | 1.6500 | 1.7000 | 1.7000 | 63,561 |
| May 02, 2024 | 1.5200 | 1.7500 | 1.5200 | 1.7300 | 1.7300 | 137,900 |
| May 01, 2024 | 1.6000 | 1.7800 | 1.5000 | 1.5410 | 1.5410 | 177,000 |
| Apr 30, 2024 | 1.6200 | 1.6200 | 1.3800 | 1.5650 | 1.5650 | 338,700 |
| Apr 29, 2024 | 1.7000 | 1.9100 | 1.5200 | 1.6200 | 1.6200 | 769,700 |
| Apr 26, 2024 | 3.8630 | 4.4500 | 3.8450 | 4.1100 | 4.1100 | 200,600 |
| Apr 25, 2024 | 3.8500 | 3.8720 | 3.8500 | 3.8720 | 3.8720 | 4,100 |
| Apr 24, 2024 | 4.2190 | 4.2300 | 3.9000 | 3.9300 | 3.9300 | 6,100 |
| Apr 23, 2024 | 3.9700 | 4.1140 | 3.7500 | 3.8800 | 3.8800 | 4,100 |
| Apr 22, 2024 | 4.0400 | 4.1110 | 3.5900 | 3.8350 | 3.8350 | 9,600 |
| Apr 19, 2024 | 4.1750 | 4.1750 | 4.0300 | 4.0810 | 4.0810 | 6,100 |
| Apr 18, 2024 | 4.2200 | 4.3600 | 4.0300 | 4.0950 | 4.0950 | 11,300 |
| Apr 17, 2024 | 4.4200 | 4.6780 | 4.2300 | 4.2300 | 4.2300 | 9,000 |
| Apr 16, 2024 | 4.6400 | 4.6410 | 4.2300 | 4.5410 | 4.5410 | 10,200 |
| Apr 15, 2024 | 4.5700 | 4.8900 | 4.5200 | 4.6350 | 4.6350 | 4,900 |
| Apr 12, 2024 | 4.5180 | 4.7650 | 4.5180 | 4.5300 | 4.5300 | 3,700 |
| Apr 11, 2024 | 4.6930 | 5.0230 | 4.6900 | 5.0230 | 5.0230 | 7,200 |
| Apr 10, 2024 | 4.7700 | 4.9200 | 4.4200 | 4.9200 | 4.9200 | 11,000 |
| Apr 09, 2024 | 5.0000 | 5.0000 | 4.6500 | 4.8080 | 4.8080 | 13,200 |
| Apr 08, 2024 | 5.0700 | 5.3500 | 4.8200 | 4.8600 | 4.8600 | 8,800 |
| Apr 05, 2024 | 5.1900 | 5.3630 | 4.6100 | 5.1000 | 5.1000 | 9,200 |
| Apr 04, 2024 | 5.4000 | 5.7600 | 5.0000 | 5.1950 | 5.1950 | 107,700 |
| Apr 03, 2024 | 4.9400 | 5.8900 | 4.9160 | 5.3200 | 5.3200 | 121,400 |
| Apr 02, 2024 | 4.9100 | 5.0500 | 4.8800 | 5.0500 | 5.0500 | 15,300 |
| Apr 01, 2024 | 5.0500 | 5.1400 | 4.8700 | 5.0300 | 5.0300 | 26,400 |
| Mar 28, 2024 | 5.1300 | 5.7300 | 4.8500 | 4.8700 | 4.8700 | 45,500 |
| Mar 27, 2024 | 5.0100 | 5.0100 | 4.6900 | 4.9000 | 4.9000 | 36,800 |
| Mar 26, 2024 | 4.4600 | 5.2900 | 4.4600 | 4.9300 | 4.9300 | 67,500 |
| Mar 25, 2024 | 4.6800 | 5.5000 | 4.4100 | 4.4600 | 4.4600 | 130,800 |
| Mar 22, 2024 | 3.7000 | 4.6900 | 3.6000 | 4.6000 | 4.6000 | 105,000 |
| Mar 21, 2024 | 3.9000 | 3.9000 | 3.5100 | 3.5100 | 3.5100 | 5,000 |
| Mar 20, 2024 | 3.7500 | 4.0000 | 3.4700 | 3.9000 | 3.9000 | 25,400 |
| Mar 19, 2024 | 3.6000 | 3.9000 | 3.5500 | 3.9000 | 3.9000 | 13,700 |
| Mar 18, 2024 | 3.5000 | 3.9400 | 3.3500 | 3.6900 | 3.6900 | 45,900 |
| Mar 15, 2024 | 3.5300 | 3.5300 | 3.3100 | 3.3300 | 3.3300 | 3,500 |
| Mar 14, 2024 | 3.3810 | 3.4250 | 3.3600 | 3.3800 | 3.3800 | 2,800 |
| Mar 13, 2024 | 3.6000 | 3.6000 | 3.3760 | 3.4440 | 3.4440 | 4,100 |
| Mar 12, 2024 | 3.5900 | 3.5900 | 3.3200 | 3.5200 | 3.5200 | 6,500 |
| Mar 11, 2024 | 3.2000 | 3.5910 | 3.2000 | 3.3100 | 3.3100 | 4,200 |
| Mar 08, 2024 | 3.5090 | 3.5090 | 3.0200 | 3.3100 | 3.3100 | 14,600 |
| Mar 07, 2024 | 3.7700 | 3.7700 | 3.3500 | 3.5500 | 3.5500 | 4,600 |
| Mar 06, 2024 | 3.6700 | 3.8100 | 3.6700 | 3.7100 | 3.7100 | 4,200 |
| Mar 05, 2024 | 3.8300 | 3.8500 | 3.4320 | 3.6700 | 3.6700 | 12,000 |
| Mar 04, 2024 | 4.2600 | 4.2600 | 3.8200 | 3.9000 | 3.9000 | 5,000 |
| Mar 01, 2024 | 4.1290 | 4.3100 | 3.9400 | 4.2720 | 4.2720 | 6,500 |
| Feb 29, 2024 | 4.0600 | 4.2600 | 4.0600 | 4.1100 | 4.1100 | 4,100 |
| Feb 28, 2024 | 4.2600 | 4.2600 | 4.0960 | 4.1000 | 4.1000 | 3,700 |
| Feb 27, 2024 | 4.2100 | 4.2300 | 3.9250 | 4.1800 | 4.1800 | 7,900 |
| Feb 26, 2024 | 4.3900 | 4.3900 | 4.2000 | 4.2100 | 4.2100 | 5,700 |
| Feb 23, 2024 | 3.6700 | 4.3000 | 3.6700 | 4.3000 | 4.3000 | 13,100 |
| Feb 22, 2024 | 3.7400 | 3.7400 | 3.4100 | 3.6100 | 3.6100 | 6,600 |
| Feb 21, 2024 | 3.9300 | 3.9400 | 3.6500 | 3.7600 | 3.7600 | 7,900 |
| Feb 20, 2024 | 4.1500 | 4.3000 | 4.1000 | 4.1100 | 4.1100 | 6,800 |
| Feb 16, 2024 | 4.1100 | 4.4900 | 4.1100 | 4.3600 | 4.3600 | 7,700 |
| Feb 15, 2024 | 4.0600 | 4.7100 | 4.0470 | 4.4200 | 4.4200 | 23,700 |
| Feb 14, 2024 | 3.8500 | 4.2400 | 3.7500 | 4.1100 | 4.1100 | 14,900 |
| Feb 13, 2024 | 3.9900 | 3.9900 | 3.7500 | 3.7500 | 3.7500 | 5,800 |
| Feb 12, 2024 | 3.2600 | 3.9750 | 3.2600 | 3.9100 | 3.9100 | 28,400 |
| Feb 09, 2024 | 3.4550 | 3.5500 | 3.1540 | 3.2900 | 3.2900 | 5,900 |
| Feb 08, 2024 | 3.1300 | 3.4000 | 3.1100 | 3.1700 | 3.1700 | 8,800 |
| Feb 07, 2024 | 3.3700 | 3.3700 | 3.0670 | 3.1500 | 3.1500 | 9,600 |
| Feb 06, 2024 | 2.9800 | 3.3630 | 2.8340 | 3.3200 | 3.3200 | 19,200 |
| Feb 05, 2024 | 2.9700 | 2.9900 | 2.8920 | 2.9000 | 2.9000 | 3,900 |
| Feb 02, 2024 | 2.9000 | 2.9900 | 2.7980 | 2.9900 | 2.9900 | 7,800 |
| Feb 01, 2024 | 2.6000 | 2.9400 | 2.6000 | 2.9000 | 2.9000 | 13,400 |
| Jan 31, 2024 | 2.6700 | 3.0080 | 2.5600 | 2.6000 | 2.6000 | 11,300 |
| Jan 30, 2024 | 2.6300 | 2.7000 | 2.5100 | 2.7000 | 2.7000 | 14,500 |
| Jan 29, 2024 | 2.7600 | 2.7900 | 2.6000 | 2.7000 | 2.7000 | 25,900 |
| Jan 26, 2024 | 2.7250 | 2.8300 | 2.7100 | 2.7100 | 2.7100 | 10,800 |
| Jan 25, 2024 | 2.7500 | 2.7700 | 2.5500 | 2.6100 | 2.6100 | 9,900 |
| Jan 24, 2024 | 2.7600 | 2.9000 | 2.6000 | 2.7480 | 2.7480 | 17,600 |
| Jan 23, 2024 | 2.7500 | 3.0400 | 2.7500 | 2.7600 | 2.7600 | 4,700 |
| Jan 22, 2024 | 2.8200 | 3.0210 | 2.8200 | 2.8200 | 2.8200 | 5,200 |
| Jan 19, 2024 | 3.1100 | 3.2600 | 2.8000 | 2.8100 | 2.8100 | 23,200 |
| Jan 18, 2024 | 3.1900 | 3.2700 | 3.0300 | 3.1000 | 3.1000 | 12,200 |
| Jan 17, 2024 | 3.4500 | 3.4900 | 3.1100 | 3.1400 | 3.1400 | 25,800 |
| Jan 16, 2024 | 3.1300 | 3.6900 | 2.9900 | 3.3100 | 3.3100 | 40,200 |
| Jan 12, 2024 | 2.7000 | 3.3300 | 2.6890 | 2.9900 | 2.9900 | 48,300 |
| Jan 11, 2024 | 3.0200 | 3.0200 | 2.6350 | 2.7000 | 2.7000 | 16,300 |
| Jan 10, 2024 | 3.7300 | 4.2680 | 2.8040 | 3.0150 | 3.0150 | 138,900 |
| Jan 09, 2024 | 2.7300 | 3.5000 | 2.6300 | 3.5000 | 3.5000 | 75,200 |
| Jan 08, 2024 | 2.4000 | 2.6900 | 2.3650 | 2.6300 | 2.6300 | 30,200 |
| Jan 05, 2024 | 2.2600 | 2.4300 | 2.2600 | 2.4000 | 2.4000 | 6,500 |
| Jan 04, 2024 | 2.3800 | 2.3800 | 2.1000 | 2.3600 | 2.3600 | 8,300 |
| Jan 03, 2024 | 2.1900 | 2.4000 | 2.0940 | 2.3190 | 2.3190 | 17,700 |
| Jan 02, 2024 | 2.1000 | 2.2400 | 2.0020 | 2.0800 | 2.0800 | 12,000 |
| Dec 29, 2023 | 2.1500 | 2.2400 | 2.0600 | 2.0950 | 2.0950 | 4,000 |
| Dec 28, 2023 | 2.1000 | 2.2700 | 2.0200 | 2.1900 | 2.1900 | 19,200 |
| Dec 27, 2023 | 2.1800 | 2.2000 | 2.1170 | 2.1900 | 2.1900 | 6,400 |
| Dec 26, 2023 | 2.1810 | 2.1810 | 2.0500 | 2.1700 | 2.1700 | 4,600 |
| Dec 22, 2023 | 2.0100 | 2.4000 | 1.9880 | 2.1900 | 2.1900 | 24,300 |
| Dec 21, 2023 | 2.0700 | 2.0700 | 1.8500 | 2.0100 | 2.0100 | 22,800 |
| Dec 20, 2023 | 2.2600 | 2.2900 | 2.0000 | 2.0100 | 2.0100 | 22,200 |
| Dec 19, 2023 | 2.3600 | 2.4900 | 2.1940 | 2.2510 | 2.2510 | 13,400 |
| Dec 18, 2023 | 2.3100 | 2.4100 | 2.3100 | 2.4100 | 2.4100 | 5,300 |
| Dec 15, 2023 | 2.3000 | 2.5700 | 2.3000 | 2.3500 | 2.3500 | 23,600 |
| Dec 14, 2023 | 1.8550 | 2.5400 | 1.8550 | 2.3300 | 2.3300 | 45,900 |
| Dec 13, 2023 | 2.0100 | 2.0450 | 1.8700 | 1.8700 | 1.8700 | 31,600 |
| Dec 12, 2023 | 2.0950 | 2.0950 | 2.0090 | 2.0090 | 2.0090 | 4,400 |
| Dec 11, 2023 | 2.0400 | 2.1670 | 2.0400 | 2.1670 | 2.1670 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.