CLVT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 7.46 | 0.12 | 1.63% | 7.41 | 7.47 | 7.355 | 2,573,416 |
Mar 26 2024 | 7.34 | 0.13 | 1.80% | 7.27 | 7.45 | 7.21 | 3,748,942 |
Mar 25 2024 | 7.21 | -0.01 | -0.14% | 7.32 | 7.335 | 7.20 | 2,003,465 |
Mar 22 2024 | 7.22 | -0.13 | -1.77% | 7.37 | 7.395 | 7.19 | 1,387,415 |
Mar 21 2024 | 7.35 | -0.04 | -0.54% | 7.49 | 7.50 | 7.34 | 3,062,190 |
Mar 20 2024 | 7.39 | 0.33 | 4.67% | 7.08 | 7.45 | 7.06 | 5,600,476 |
Mar 19 2024 | 7.06 | -0.15 | -2.08% | 7.16 | 7.34 | 7.01 | 6,741,808 |
Mar 18 2024 | 7.21 | 0.15 | 2.12% | 7.06 | 7.27 | 6.98 | 3,400,349 |
Mar 15 2024 | 7.06 | 0.04 | 0.57% | 6.97 | 7.16 | 6.92 | 3,717,646 |
Mar 14 2024 | 7.02 | -0.05 | -0.71% | 7.07 | 7.12 | 6.92 | 4,476,118 |
Mar 13 2024 | 7.07 | 0.01 | 0.14% | 7.03 | 7.17 | 7.02 | 2,569,725 |
Mar 12 2024 | 7.06 | -0.10 | -1.40% | 7.17 | 7.19 | 7.02 | 2,818,962 |
Mar 11 2024 | 7.16 | 0.08 | 1.13% | 7.07 | 7.195 | 7.04 | 2,614,507 |
Mar 08 2024 | 7.08 | -0.08 | -1.12% | 7.21 | 7.30 | 7.04 | 3,849,005 |
Mar 07 2024 | 7.16 | 0.01 | 0.14% | 7.24 | 7.30 | 7.105 | 2,711,261 |
Mar 06 2024 | 7.15 | 0.14 | 2.00% | 7.18 | 7.22 | 7.07 | 4,545,744 |
Mar 05 2024 | 7.01 | -0.05 | -0.71% | 7.05 | 7.11 | 6.96 | 7,399,295 |
Mar 04 2024 | 7.06 | -0.08 | -1.12% | 7.14 | 7.39 | 7.06 | 5,757,059 |
Mar 01 2024 | 7.14 | -0.04 | -0.56% | 7.18 | 7.305 | 6.95 | 7,869,972 |
Feb 29 2024 | 7.18 | 0.11 | 1.56% | 7.15 | 7.40 | 7.01 | 7,173,915 |
Feb 28 2024 | 7.07 | -0.31 | -4.20% | 7.27 | 7.3001 | 6.88 | 11,067,527 |
Feb 27 2024 | 7.38 | -1.56 | -17.45% | 8.27 | 8.27 | 6.5506 | 20,777,654 |
Feb 26 2024 | 8.94 | -0.05 | -0.56% | 8.94 | 9.02 | 8.88 | 3,978,422 |
Feb 23 2024 | 8.99 | 0.03 | 0.33% | 9.00 | 9.07 | 8.94 | 2,367,306 |
Feb 22 2024 | 8.96 | 0.11 | 1.24% | 8.89 | 9.02 | 8.80 | 2,319,669 |
Feb 21 2024 | 8.85 | -0.08 | -0.90% | 8.83 | 8.905 | 8.73 | 2,390,622 |
Feb 20 2024 | 8.93 | -0.03 | -0.33% | 8.85 | 9.00 | 8.85 | 3,809,706 |
Feb 16 2024 | 8.96 | -0.14 | -1.54% | 8.97 | 9.07 | 8.88 | 3,040,275 |
Feb 15 2024 | 9.10 | -0.16 | -1.73% | 9.38 | 9.45 | 9.08 | 5,948,463 |
Feb 14 2024 | 9.26 | 0.32 | 3.58% | 9.19 | 9.265 | 9.01 | 5,322,330 |
Feb 13 2024 | 8.94 | -0.50 | -5.30% | 9.08 | 9.17 | 8.895 | 4,089,784 |
Feb 12 2024 | 9.44 | 0.02 | 0.21% | 9.42 | 9.605 | 9.365 | 2,430,985 |
Feb 09 2024 | 9.42 | 0.12 | 1.29% | 9.30 | 9.46 | 9.27 | 3,449,098 |
Feb 08 2024 | 9.30 | 0.08 | 0.87% | 9.23 | 9.41 | 9.18 | 2,221,644 |
Feb 07 2024 | 9.22 | 0.05 | 0.55% | 9.20 | 9.23 | 9.02 | 1,824,358 |
Feb 06 2024 | 9.17 | 0.18 | 2.00% | 8.95 | 9.195 | 8.95 | 1,587,528 |
Feb 05 2024 | 8.99 | -0.30 | -3.23% | 9.15 | 9.228 | 8.98 | 2,085,662 |
Feb 02 2024 | 9.29 | -0.06 | -0.64% | 9.26 | 9.38 | 9.115 | 2,224,224 |
Feb 01 2024 | 9.35 | 0.41 | 4.59% | 8.99 | 9.36 | 8.97 | 3,449,241 |
Jan 31 2024 | 8.94 | -0.21 | -2.30% | 9.13 | 9.23 | 8.90 | 5,421,322 |
Jan 30 2024 | 9.15 | -0.01 | -0.11% | 9.15 | 9.22 | 9.085 | 3,099,356 |
Jan 29 2024 | 9.16 | 0.22 | 2.46% | 8.94 | 9.16 | 8.885 | 2,717,856 |
Jan 26 2024 | 8.94 | 0.11 | 1.25% | 8.88 | 9.025 | 8.88 | 2,478,268 |
Jan 25 2024 | 8.83 | -0.05 | -0.56% | 9.00 | 9.0396 | 8.755 | 3,351,793 |
Jan 24 2024 | 8.88 | -0.23 | -2.52% | 9.24 | 9.24 | 8.84 | 3,645,943 |
Jan 23 2024 | 9.11 | -0.09 | -0.98% | 9.29 | 9.37 | 9.03 | 2,503,812 |
Jan 22 2024 | 9.20 | -0.02 | -0.22% | 9.24 | 9.34 | 9.125 | 3,208,593 |
Jan 19 2024 | 9.22 | 0.19 | 2.10% | 9.08 | 9.23 | 8.99 | 2,327,912 |
Jan 18 2024 | 9.03 | 0.17 | 1.92% | 8.95 | 9.05 | 8.91 | 2,605,773 |
Jan 17 2024 | 8.86 | -0.20 | -2.21% | 8.91 | 9.025 | 8.8101 | 3,909,974 |
Jan 16 2024 | 9.06 | -0.02 | -0.22% | 8.91 | 9.105 | 8.885 | 4,081,731 |
Jan 12 2024 | 9.08 | 0.11 | 1.23% | 9.03 | 9.15 | 8.945 | 4,492,282 |
Jan 11 2024 | 8.97 | -0.05 | -0.55% | 8.95 | 9.04 | 8.795 | 2,230,895 |
Jan 10 2024 | 9.02 | 0.00 | 0.00% | 9.01 | 9.20 | 8.94 | 2,779,791 |
Jan 09 2024 | 9.02 | -0.17 | -1.85% | 9.07 | 9.27 | 9.02 | 4,294,429 |
Jan 08 2024 | 9.19 | 0.52 | 6.00% | 8.75 | 9.31 | 8.74 | 5,707,495 |
Jan 05 2024 | 8.67 | -0.19 | -2.14% | 8.76 | 8.97 | 8.665 | 3,398,118 |
Jan 04 2024 | 8.86 | 0.08 | 0.91% | 8.75 | 9.03 | 8.72 | 5,946,000 |
Jan 03 2024 | 8.78 | -0.30 | -3.30% | 8.92 | 8.97 | 8.77 | 5,087,339 |
Jan 02 2024 | 9.08 | -0.18 | -1.94% | 9.14 | 9.19 | 8.90 | 3,596,478 |
Dec 29 2023 | 9.26 | -0.12 | -1.28% | 9.32 | 9.44 | 9.26 | 2,090,522 |