CLVT(CLVT)
CLVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $1.96 | $1.99 | $1.88 | $1.93 | 2.45M |
| 8/13/2026 | $1.87 | $1.99 | $1.84 | $1.96 | 4.07M |
| 8/12/2026 | $1.90 | $1.92 | $1.86 | $1.86 | 2.30M |
| 8/11/2026 | $1.98 | $2.07 | $1.91 | $1.91 | 4.10M |
| 8/10/2026 | $1.81 | $1.95 | $1.80 | $1.89 | 4.53M |
| 8/7/2026 | $1.87 | $1.96 | $1.81 | $1.82 | 3.08M |
| 8/6/2026 | $1.93 | $1.93 | $1.82 | $1.85 | 7.85M |
| 8/5/2026 | $1.90 | $2.01 | $1.89 | $1.94 | 8.18M |
| 8/4/2026 | $1.92 | $1.98 | $1.89 | $1.97 | 3.97M |
| 8/3/2026 | $1.96 | $2.04 | $1.87 | $1.94 | 8.41M |
| 7/31/2026 | $1.97 | $2.03 | $1.90 | $1.98 | 7.61M |
| 7/30/2026 | $2.03 | $2.08 | $1.97 | $2.01 | 5.39M |
| 7/29/2026 | $1.78 | $2.26 | $1.78 | $2.15 | 10.95M |
| 7/28/2026 | $2.13 | $2.43 | $2.13 | $2.40 | 9.18M |
| 7/27/2026 | $2.08 | $2.18 | $2.08 | $2.13 | 3.47M |
| 7/24/2026 | $1.97 | $2.09 | $1.90 | $2.04 | 4.62M |
| 7/23/2026 | $1.96 | $1.99 | $1.84 | $1.94 | 4.75M |
| 7/22/2026 | $2.27 | $2.30 | $1.94 | $1.99 | 10.44M |
| 7/21/2026 | $2.28 | $2.33 | $2.22 | $2.25 | 3.16M |
| 7/20/2026 | $2.35 | $2.35 | $2.23 | $2.33 | 4.40M |
| 7/17/2026 | $2.39 | $2.47 | $2.35 | $2.39 | 3.78M |
| 7/16/2026 | $2.37 | $2.46 | $2.33 | $2.40 | 3.90M |
| 7/15/2026 | $2.35 | $2.44 | $2.28 | $2.34 | 3.27M |
| 7/14/2026 | $2.23 | $2.38 | $2.20 | $2.32 | 3.33M |
| 7/13/2026 | $2.28 | $2.35 | $2.23 | $2.29 | 5.69M |
| 7/10/2026 | $2.23 | $2.37 | $2.21 | $2.23 | 8.02M |
| 7/9/2026 | $2.12 | $2.21 | $2.09 | $2.20 | 5.10M |
| 7/8/2026 | $2.43 | $2.48 | $2.12 | $2.21 | 11.06M |
| 7/7/2026 | $2.46 | $2.57 | $2.33 | $2.51 | 15.18M |
| 7/6/2026 | $2.59 | $2.60 | $2.31 | $2.44 | 25.15M |
| 7/2/2026 | $2.19 | $2.62 | $2.19 | $2.59 | 10.15M |
| 7/1/2026 | $2.19 | $2.29 | $2.17 | $2.22 | 5.96M |
| 6/30/2026 | $2.16 | $2.20 | $2.10 | $2.16 | 4.91M |
| 6/29/2026 | $2.15 | $2.21 | $2.08 | $2.19 | 8.70M |
| 6/26/2026 | $1.95 | $2.13 | $1.95 | $2.13 | 54.91M |
| 6/25/2026 | $2.00 | $2.03 | $1.91 | $1.98 | 8.36M |
| 6/24/2026 | $1.94 | $2.04 | $1.94 | $2.01 | 4.81M |
| 6/23/2026 | $1.95 | $1.98 | $1.92 | $1.93 | 4.58M |
| 6/22/2026 | $2.02 | $2.02 | $1.90 | $1.91 | 5.15M |
| 6/18/2026 | $2.07 | $2.09 | $1.95 | $2.04 | 7.70M |
| 6/17/2026 | $2.10 | $2.21 | $2.04 | $2.06 | 4.42M |
| 6/16/2026 | $2.13 | $2.18 | $2.09 | $2.13 | 5.29M |
| 6/15/2026 | $2.24 | $2.31 | $2.11 | $2.12 | 5.31M |
| 6/12/2026 | $2.21 | $2.24 | $2.13 | $2.21 | 4.45M |
| 6/11/2026 | $2.27 | $2.33 | $2.18 | $2.20 | 4.92M |
| 6/10/2026 | $2.35 | $2.37 | $2.25 | $2.27 | 9.98M |
| 6/9/2026 | $2.42 | $2.49 | $2.36 | $2.38 | 4.93M |
| 6/8/2026 | $2.40 | $2.45 | $2.36 | $2.44 | 4.20M |
| 6/5/2026 | $2.48 | $2.53 | $2.38 | $2.41 | 4.23M |
| 6/4/2026 | $2.52 | $2.63 | $2.47 | $2.49 | 3.30M |
| 6/3/2026 | $2.64 | $2.64 | $2.44 | $2.47 | 4.77M |
| 6/2/2026 | $2.66 | $2.69 | $2.57 | $2.64 | 3.54M |
| 6/1/2026 | $2.58 | $2.75 | $2.51 | $2.73 | 5.59M |
| 5/29/2026 | $2.52 | $2.60 | $2.51 | $2.53 | 4.05M |
| 5/28/2026 | $2.59 | $2.66 | $2.52 | $2.55 | 4.33M |
| 5/27/2026 | $2.50 | $2.62 | $2.49 | $2.59 | 6.26M |
| 5/26/2026 | $2.46 | $2.54 | $2.34 | $2.50 | 7.05M |
| 5/22/2026 | $2.43 | $2.55 | $2.43 | $2.45 | 3.32M |
| 5/21/2026 | $2.45 | $2.46 | $2.38 | $2.42 | 3.92M |
| 5/20/2026 | $2.45 | $2.50 | $2.40 | $2.46 | 3.46M |
| 5/19/2026 | $2.56 | $2.60 | $2.46 | $2.48 | 4.01M |
| 5/18/2026 | $2.43 | $2.62 | $2.42 | $2.51 | 5.12M |