CLOV34 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 5.14 | 0.12 | 2.39% | 5.02 | 5.14 | 5.02 | 21 |
May 27 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0 |
May 24 2024 | 5.02 | -0.11 | -2.14% | 5.02 | 5.02 | 5.02 | 1 |
May 23 2024 | 5.13 | 0.58 | 12.75% | 5.04 | 5.13 | 5.04 | 53 |
May 22 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 0 |
May 21 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 0 |
May 20 2024 | 4.55 | 0.01 | 0.22% | 4.55 | 4.55 | 4.55 | 2 |
May 17 2024 | 4.54 | -0.40 | -8.10% | 4.69 | 4.69 | 4.54 | 152 |
May 16 2024 | 4.94 | -0.08 | -1.59% | 5.02 | 5.02 | 4.94 | 151 |
May 15 2024 | 5.02 | -0.10 | -1.95% | 5.01 | 5.08 | 5.01 | 220 |
May 14 2024 | 5.12 | 0.45 | 9.64% | 5.30 | 5.58 | 5.12 | 28 |
May 13 2024 | 4.67 | 0.32 | 7.36% | 4.67 | 4.67 | 4.67 | 1 |
May 10 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0 |
May 09 2024 | 4.35 | 0.06 | 1.40% | 4.27 | 4.35 | 4.27 | 3 |
May 08 2024 | 4.29 | 0.77 | 21.88% | 3.90 | 4.52 | 3.90 | 2,358 |
May 07 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
May 06 2024 | 3.52 | 0.06 | 1.73% | 3.52 | 3.52 | 3.52 | 1 |
May 03 2024 | 3.46 | 0.02 | 0.58% | 3.45 | 3.46 | 3.45 | 2 |
May 02 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0 |
Apr 30 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0 |
Apr 29 2024 | 3.44 | 0.16 | 4.88% | 3.44 | 3.44 | 3.44 | 6 |
Apr 26 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
Apr 25 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
Apr 24 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
Apr 23 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
Apr 22 2024 | 3.28 | -0.03 | -0.91% | 3.28 | 3.28 | 3.28 | 1 |
Apr 19 2024 | 3.31 | -0.05 | -1.49% | 3.19 | 3.31 | 3.19 | 4 |
Apr 18 2024 | 3.36 | -0.04 | -1.18% | 3.40 | 3.40 | 3.36 | 2 |
Apr 17 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 1 |
Apr 16 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
Apr 15 2024 | 3.40 | -0.06 | -1.73% | 3.40 | 3.40 | 3.40 | 1 |
Apr 12 2024 | 3.46 | -0.19 | -5.21% | 3.45 | 3.46 | 3.45 | 31 |
Apr 11 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
Apr 10 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
Apr 09 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
Apr 08 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
Apr 05 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
Apr 04 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 2 |
Apr 03 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
Apr 02 2024 | 3.65 | -0.18 | -4.70% | 3.78 | 3.78 | 3.65 | 7 |
Apr 01 2024 | 3.83 | -0.06 | -1.54% | 3.89 | 3.89 | 3.83 | 3 |
Mar 28 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0 |
Mar 27 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0 |
Mar 26 2024 | 3.89 | -0.16 | -3.95% | 4.01 | 4.01 | 3.89 | 3 |
Mar 25 2024 | 4.05 | -0.11 | -2.64% | 4.05 | 4.05 | 4.05 | 1 |
Mar 22 2024 | 4.16 | 0.21 | 5.32% | 4.23 | 4.23 | 4.09 | 41 |
Mar 21 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
Mar 20 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
Mar 19 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
Mar 18 2024 | 3.95 | -0.09 | -2.23% | 4.03 | 4.03 | 3.95 | 3,997 |
Mar 15 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0 |
Mar 14 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0 |
Mar 13 2024 | 4.04 | 0.22 | 5.76% | 4.01 | 4.04 | 4.01 | 3,998 |
Mar 12 2024 | 3.82 | -0.22 | -5.45% | 3.82 | 3.82 | 3.82 | 1 |
Mar 11 2024 | 4.04 | 0.05 | 1.25% | 4.04 | 4.04 | 4.04 | 2 |
Mar 08 2024 | 3.99 | 0.03 | 0.76% | 3.99 | 3.99 | 3.99 | 1 |
Mar 07 2024 | 3.96 | 0.04 | 1.02% | 3.89 | 3.96 | 3.89 | 632 |
Mar 06 2024 | 3.92 | -0.10 | -2.49% | 3.96 | 3.96 | 3.92 | 2 |
Mar 05 2024 | 4.02 | -0.32 | -7.37% | 4.24 | 4.24 | 4.02 | 201 |
Mar 04 2024 | 4.34 | -0.03 | -0.69% | 4.34 | 4.34 | 4.34 | 1 |
Mar 01 2024 | 4.37 | -0.05 | -1.13% | 4.42 | 4.42 | 4.36 | 600 |
Feb 29 2024 | 4.42 | -0.02 | -0.45% | 4.45 | 4.45 | 4.27 | 25 |