CLVT(CLVT)
CLVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $2.33 | $2.44 | $2.33 | $2.42 | 4.30M |
| 5/14/2026 | $2.45 | $2.57 | $2.33 | $2.34 | 5.22M |
| 5/13/2026 | $2.55 | $2.56 | $2.41 | $2.44 | 5.51M |
| 5/12/2026 | $2.80 | $2.83 | $2.52 | $2.54 | 4.35M |
| 5/11/2026 | $2.75 | $2.87 | $2.75 | $2.79 | 5.78M |
| 5/8/2026 | $2.80 | $2.84 | $2.66 | $2.78 | 4.12M |
| 5/7/2026 | $2.79 | $2.92 | $2.78 | $2.79 | 5.32M |
| 5/6/2026 | $2.76 | $2.89 | $2.76 | $2.78 | 4.45M |
| 5/5/2026 | $2.84 | $2.84 | $2.73 | $2.77 | 2.64M |
| 5/4/2026 | $2.80 | $3.03 | $2.80 | $2.81 | 5.44M |
| 5/1/2026 | $2.87 | $3.05 | $2.77 | $2.79 | 8.90M |
| 4/30/2026 | $2.83 | $2.93 | $2.59 | $2.87 | 7.22M |
| 4/29/2026 | $2.72 | $2.90 | $2.56 | $2.86 | 8.86M |
| 4/28/2026 | $2.47 | $2.55 | $2.44 | $2.51 | 5.95M |
| 4/27/2026 | $2.44 | $2.55 | $2.40 | $2.46 | 3.81M |
| 4/24/2026 | $2.51 | $2.56 | $2.38 | $2.45 | 3.07M |
| 4/23/2026 | $2.70 | $2.70 | $2.45 | $2.50 | 5.18M |
| 4/22/2026 | $2.74 | $2.87 | $2.70 | $2.73 | 4.38M |
| 4/21/2026 | $2.72 | $2.81 | $2.69 | $2.73 | 4.05M |
| 4/20/2026 | $2.66 | $2.80 | $2.65 | $2.74 | 4.26M |
| 4/17/2026 | $2.79 | $2.81 | $2.67 | $2.68 | 4.76M |
| 4/16/2026 | $2.51 | $2.74 | $2.51 | $2.73 | 6.47M |
| 4/15/2026 | $2.38 | $2.53 | $2.38 | $2.48 | 4.80M |
| 4/14/2026 | $2.30 | $2.38 | $2.27 | $2.35 | 4.32M |
| 4/13/2026 | $2.16 | $2.30 | $2.15 | $2.27 | 4.12M |
| 4/10/2026 | $2.17 | $2.21 | $2.10 | $2.17 | 4.46M |
| 4/9/2026 | $2.26 | $2.29 | $2.12 | $2.18 | 4.35M |
| 4/8/2026 | $2.51 | $2.53 | $2.28 | $2.30 | 7.65M |
| 4/7/2026 | $2.47 | $2.50 | $2.37 | $2.43 | 5.42M |
| 4/6/2026 | $2.54 | $2.65 | $2.47 | $2.48 | 9.62M |
| 4/2/2026 | $2.47 | $2.56 | $2.36 | $2.53 | 9.19M |
| 4/1/2026 | $2.54 | $2.60 | $2.44 | $2.49 | 6.58M |
| 3/31/2026 | $2.49 | $2.61 | $2.42 | $2.53 | 4.54M |