Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CLVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.11 | 0.24 | 6.14% | 3.85 | 4.45 | 3.8446 | 168,289 |
| Apr 25 2024 | 3.8723 | -0.06 | -1.47% | 3.85 | 3.8723 | 3.85 | 4,131 |
| Apr 24 2024 | 3.93 | 0.05 | 1.29% | 3.90 | 4.23 | 3.90 | 6,065 |
| Apr 23 2024 | 3.88 | 0.04 | 1.17% | 3.97 | 4.1135 | 3.73 | 4,137 |
| Apr 22 2024 | 3.835 | -0.25 | -6.02% | 4.04 | 4.111 | 3.59 | 9,569 |
| Apr 19 2024 | 4.0807 | -0.01 | -0.35% | 4.10 | 4.1751 | 4.03 | 6,086 |
| Apr 18 2024 | 4.095 | -0.14 | -3.19% | 4.22 | 4.3599 | 4.03 | 11,292 |
| Apr 17 2024 | 4.23 | -0.31 | -6.84% | 4.42 | 4.6783 | 4.23 | 9,000 |
| Apr 16 2024 | 4.5405 | -0.09 | -2.04% | 4.64 | 4.641 | 4.2301 | 10,167 |
| Apr 15 2024 | 4.635 | 0.11 | 2.32% | 4.57 | 4.8899 | 4.5201 | 4,858 |
| Apr 12 2024 | 4.53 | -0.49 | -9.81% | 4.91 | 4.91 | 4.5179 | 3,653 |
| Apr 11 2024 | 5.023 | 0.10 | 2.09% | 4.91 | 5.023 | 4.69 | 7,241 |
| Apr 10 2024 | 4.92 | 0.11 | 2.32% | 4.77 | 4.92 | 4.42 | 10,988 |
| Apr 09 2024 | 4.8083 | -0.05 | -1.06% | 5.00 | 5.00 | 4.65 | 13,160 |
| Apr 08 2024 | 4.86 | -0.24 | -4.71% | 5.07 | 5.35 | 4.82 | 8,764 |
| Apr 05 2024 | 5.10 | -0.10 | -1.83% | 5.19 | 5.3627 | 4.61 | 9,183 |
| Apr 04 2024 | 5.195 | -0.13 | -2.35% | 5.40 | 5.76 | 5.00 | 107,716 |
| Apr 03 2024 | 5.32 | 0.27 | 5.35% | 4.94 | 5.8899 | 4.916 | 118,706 |
| Apr 02 2024 | 5.05 | 0.02 | 0.40% | 4.91 | 5.05 | 4.88 | 15,265 |
| Apr 01 2024 | 5.03 | 0.16 | 3.29% | 5.05 | 5.14 | 4.87 | 26,389 |
| Mar 28 2024 | 4.87 | -0.03 | -0.61% | 5.13 | 5.73 | 4.85 | 45,462 |
| Mar 27 2024 | 4.90 | -0.03 | -0.61% | 5.01 | 5.01 | 4.69 | 36,776 |
| Mar 26 2024 | 4.93 | 0.47 | 10.54% | 4.46 | 5.29 | 4.46 | 67,502 |
| Mar 25 2024 | 4.46 | -0.14 | -3.04% | 4.68 | 5.50 | 4.4101 | 130,765 |
| Mar 22 2024 | 4.60 | 1.09 | 31.05% | 3.70 | 4.6899 | 3.60 | 105,059 |
| Mar 21 2024 | 3.5101 | -0.39 | -10.00% | 3.90 | 3.95 | 3.51 | 4,991 |
| Mar 20 2024 | 3.90 | 0.00 | 0.00% | 3.75 | 3.9999 | 3.47 | 25,350 |
| Mar 19 2024 | 3.90 | 0.21 | 5.69% | 3.59 | 3.90 | 3.55 | 13,698 |
| Mar 18 2024 | 3.69 | 0.36 | 10.81% | 3.50 | 3.94 | 3.33 | 45,943 |
| Mar 15 2024 | 3.33 | -0.05 | -1.48% | 3.53 | 3.53 | 3.31 | 3,473 |
| Mar 14 2024 | 3.38 | -0.06 | -1.86% | 3.36 | 3.4246 | 3.36 | 2,798 |
| Mar 13 2024 | 3.444 | -0.08 | -2.16% | 3.37 | 3.60 | 3.37 | 4,061 |
| Mar 12 2024 | 3.5199 | 0.21 | 6.34% | 3.59 | 3.66 | 3.3201 | 6,455 |
| Mar 11 2024 | 3.31 | 0.00 | 0.00% | 3.20 | 3.60 | 3.20 | 4,198 |
| Mar 08 2024 | 3.3099 | -0.24 | -6.76% | 3.51 | 3.55 | 3.02 | 14,613 |
| Mar 07 2024 | 3.55 | -0.16 | -4.31% | 3.70 | 3.77 | 3.35 | 4,584 |
| Mar 06 2024 | 3.71 | 0.04 | 1.09% | 3.67 | 3.81 | 3.67 | 4,192 |
| Mar 05 2024 | 3.67 | -0.23 | -5.90% | 3.80 | 3.85 | 3.4315 | 12,037 |
| Mar 04 2024 | 3.90 | -0.37 | -8.70% | 4.26 | 4.26 | 3.82 | 4,987 |
| Mar 01 2024 | 4.2716 | 0.16 | 3.93% | 4.08 | 4.31 | 3.94 | 6,459 |
| Feb 29 2024 | 4.11 | 0.01 | 0.24% | 4.06 | 4.26 | 4.06 | 4,155 |
| Feb 28 2024 | 4.10 | -0.08 | -1.92% | 4.08 | 4.26 | 4.08 | 3,702 |
| Feb 27 2024 | 4.1804 | -0.03 | -0.70% | 4.21 | 4.47 | 3.925 | 7,904 |
| Feb 26 2024 | 4.21 | -0.09 | -2.09% | 4.39 | 4.39 | 4.20 | 5,828 |
| Feb 23 2024 | 4.30 | 0.69 | 19.11% | 3.65 | 4.30 | 3.65 | 13,077 |
| Feb 22 2024 | 3.61 | -0.15 | -3.99% | 3.74 | 3.74 | 3.41 | 6,623 |
| Feb 21 2024 | 3.76 | -0.35 | -8.51% | 4.10 | 4.13 | 3.65 | 7,863 |
| Feb 20 2024 | 4.1099 | -0.25 | -5.74% | 4.15 | 4.30 | 4.10 | 6,777 |
| Feb 16 2024 | 4.36 | -0.06 | -1.36% | 4.36 | 4.49 | 4.11 | 7,692 |
| Feb 15 2024 | 4.42 | 0.31 | 7.54% | 4.06 | 4.71 | 4.0472 | 23,679 |
| Feb 14 2024 | 4.11 | 0.36 | 9.60% | 3.85 | 4.2399 | 3.75 | 14,860 |
| Feb 13 2024 | 3.7501 | -0.16 | -4.09% | 3.99 | 3.99 | 3.7501 | 5,753 |
| Feb 12 2024 | 3.9101 | 0.62 | 18.85% | 3.26 | 3.975 | 3.26 | 28,380 |
| Feb 09 2024 | 3.29 | 0.12 | 3.79% | 3.21 | 3.55 | 3.1537 | 5,941 |
| Feb 08 2024 | 3.17 | 0.02 | 0.63% | 3.13 | 3.40 | 3.1101 | 8,837 |
| Feb 07 2024 | 3.15 | -0.17 | -5.12% | 3.37 | 3.37 | 3.0665 | 9,572 |
| Feb 06 2024 | 3.32 | 0.42 | 14.48% | 2.98 | 3.3625 | 2.8338 | 19,249 |
| Feb 05 2024 | 2.90 | -0.09 | -3.01% | 2.97 | 2.99 | 2.8921 | 3,871 |
| Feb 02 2024 | 2.99 | 0.09 | 3.10% | 2.90 | 2.99 | 2.7981 | 7,766 |
| Feb 01 2024 | 2.90 | 0.30 | 11.54% | 2.60 | 2.94 | 2.60 | 13,434 |
| Jan 31 2024 | 2.60 | -0.10 | -3.70% | 2.67 | 3.0081 | 2.5599 | 11,255 |
| Jan 30 2024 | 2.70 | 0.00 | 0.00% | 2.63 | 2.70 | 2.51 | 14,468 |
