CLOV(CLOV)
CLOV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $4.32 | $4.35 | $4.22 | $4.23 | 3.36M |
| 8/26/2026 | $4.10 | $4.31 | $4.10 | $4.25 | 3.20M |
| 8/25/2026 | $4.16 | $4.19 | $4.04 | $4.13 | 2.71M |
| 8/24/2026 | $4.15 | $4.18 | $4.08 | $4.11 | 2.76M |
| 8/21/2026 | $4.14 | $4.18 | $4.09 | $4.15 | 2.72M |
| 8/20/2026 | $4.18 | $4.26 | $4.10 | $4.10 | 3.91M |
| 8/19/2026 | $4.29 | $4.37 | $4.16 | $4.22 | 2.88M |
| 8/18/2026 | $4.24 | $4.35 | $4.20 | $4.23 | 3.43M |
| 8/17/2026 | $4.55 | $4.57 | $4.15 | $4.27 | 5.38M |
| 8/14/2026 | $4.49 | $4.64 | $4.45 | $4.60 | 3.66M |
| 8/13/2026 | $4.50 | $4.61 | $4.46 | $4.49 | 3.27M |
| 8/12/2026 | $4.37 | $4.54 | $4.36 | $4.54 | 4.76M |
| 8/11/2026 | $4.55 | $4.59 | $4.34 | $4.39 | 4.33M |
| 8/10/2026 | $4.69 | $4.79 | $4.50 | $4.57 | 5.48M |
| 8/7/2026 | $4.72 | $4.92 | $4.62 | $4.76 | 7.67M |
| 8/6/2026 | $4.89 | $5.19 | $4.52 | $4.66 | 11.64M |
| 8/5/2026 | $4.26 | $4.31 | $4.12 | $4.14 | 4.61M |
| 8/4/2026 | $4.33 | $4.36 | $4.25 | $4.27 | 3.66M |
| 8/3/2026 | $4.23 | $4.38 | $4.17 | $4.33 | 3.93M |
| 7/31/2026 | $4.35 | $4.35 | $4.16 | $4.17 | 3.54M |
| 7/30/2026 | $4.23 | $4.36 | $4.19 | $4.34 | 2.52M |
| 7/29/2026 | $4.29 | $4.38 | $4.14 | $4.23 | 5.05M |
| 7/28/2026 | $4.25 | $4.39 | $4.12 | $4.34 | 3.85M |
| 7/27/2026 | $4.35 | $4.45 | $4.26 | $4.27 | 3.50M |
| 7/24/2026 | $4.60 | $4.60 | $4.32 | $4.32 | 2.96M |
| 7/23/2026 | $4.67 | $4.69 | $4.49 | $4.55 | 3.58M |
| 7/22/2026 | $4.75 | $4.83 | $4.66 | $4.67 | 3.67M |
| 7/21/2026 | $4.62 | $4.88 | $4.58 | $4.79 | 4.36M |
| 7/20/2026 | $4.63 | $4.64 | $4.46 | $4.50 | 3.78M |
| 7/17/2026 | $4.32 | $4.64 | $4.32 | $4.62 | 5.43M |
| 7/16/2026 | $4.73 | $4.81 | $4.40 | $4.40 | 5.27M |
| 7/15/2026 | $4.77 | $4.79 | $4.60 | $4.68 | 4.67M |
| 7/14/2026 | $4.64 | $4.83 | $4.60 | $4.82 | 4.92M |
| 7/13/2026 | $4.38 | $4.58 | $4.38 | $4.57 | 4.81M |
| 7/10/2026 | $4.67 | $4.68 | $4.35 | $4.44 | 6.01M |
| 7/9/2026 | $4.66 | $4.84 | $4.63 | $4.68 | 4.67M |
| 7/8/2026 | $4.92 | $4.98 | $4.63 | $4.66 | 7.39M |
| 7/7/2026 | $5.02 | $5.21 | $4.96 | $5.00 | 5.71M |
| 7/6/2026 | $5.26 | $5.34 | $5.02 | $5.06 | 7.26M |
| 7/2/2026 | $5.40 | $5.51 | $5.20 | $5.26 | 5.90M |
| 7/1/2026 | $5.24 | $5.55 | $5.12 | $5.39 | 8.00M |
| 6/30/2026 | $5.36 | $5.36 | $5.21 | $5.24 | 5.57M |
| 6/29/2026 | $5.41 | $5.59 | $5.22 | $5.31 | 8.46M |
| 6/26/2026 | $5.21 | $5.49 | $5.18 | $5.41 | 15.08M |
| 6/25/2026 | $5.21 | $5.28 | $5.13 | $5.21 | 4.72M |
| 6/24/2026 | $5.12 | $5.32 | $5.07 | $5.21 | 8.27M |
| 6/23/2026 | $5.05 | $5.35 | $4.97 | $5.06 | 8.48M |
| 6/22/2026 | $4.95 | $5.22 | $4.93 | $5.14 | 6.94M |
| 6/18/2026 | $4.87 | $5.03 | $4.84 | $5.00 | 7.15M |
| 6/17/2026 | $4.89 | $4.92 | $4.72 | $4.80 | 7.26M |
| 6/16/2026 | $4.82 | $5.06 | $4.81 | $4.94 | 8.10M |
| 6/15/2026 | $4.72 | $4.96 | $4.50 | $4.81 | 7.15M |
| 6/12/2026 | $4.80 | $4.88 | $4.57 | $4.73 | 10.50M |
| 6/11/2026 | $5.12 | $5.18 | $4.78 | $4.90 | 16.89M |
| 6/10/2026 | $4.56 | $5.14 | $4.53 | $4.89 | 26.27M |
| 6/9/2026 | $3.92 | $4.44 | $3.92 | $4.29 | 15.05M |
| 6/8/2026 | $3.82 | $3.95 | $3.81 | $3.92 | 4.18M |
| 6/5/2026 | $3.93 | $4.00 | $3.83 | $3.83 | 4.78M |
| 6/4/2026 | $3.65 | $4.01 | $3.63 | $3.99 | 7.46M |
| 6/3/2026 | $3.70 | $3.72 | $3.58 | $3.65 | 6.97M |
| 6/2/2026 | $3.86 | $3.91 | $3.73 | $3.73 | 5.95M |
| 6/1/2026 | $3.96 | $4.08 | $3.91 | $3.92 | 5.76M |