Clevo Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.70	39.00	38.25	38.80	38.80	1.04%	398,096
Apr 27, 2026	38.20	38.75	37.80	38.40	38.40	0.52%	445,206
Apr 24, 2026	38.50	38.75	37.90	38.20	38.20	-0.65%	489,095
Apr 23, 2026	39.40	39.55	37.60	38.45	38.45	-2.41%	1,172,236
Apr 22, 2026	39.20	39.60	38.60	39.40	39.40	1.16%	884,710
Apr 21, 2026	38.90	38.95	38.60	38.95	38.95	0.91%	638,924
Apr 20, 2026	38.35	38.85	38.35	38.60	38.60	0.65%	460,492
Apr 17, 2026	38.55	38.85	38.30	38.35	38.35	0.13%	671,530
Apr 16, 2026	38.45	38.70	38.10	38.30	38.30	0.26%	547,203
Apr 15, 2026	38.90	39.05	38.15	38.20	38.20	-1.55%	862,394
Apr 14, 2026	38.55	38.95	38.30	38.80	38.80	0.65%	505,538
Apr 13, 2026	38.65	38.75	38.10	38.55	38.55	-0.26%	449,018
Apr 10, 2026	38.35	39.00	38.35	38.65	38.65	0.65%	362,752
Apr 9, 2026	38.85	38.85	38.25	38.40	38.40	-1.03%	456,640
Apr 8, 2026	37.60	38.80	37.60	38.80	38.80	3.60%	655,630
Apr 7, 2026	37.60	37.65	37.30	37.45	37.45	-0.40%	323,153
Apr 2, 2026	38.10	38.10	37.30	37.60	37.60	-0.40%	327,739
Apr 1, 2026	37.95	38.05	37.60	37.75	37.75	1.21%	407,316
Mar 31, 2026	38.25	38.60	37.20	37.30	37.30	-2.61%	575,351
Mar 30, 2026	38.40	39.00	38.30	38.30	38.30	-2.05%	406,760
Mar 27, 2026	38.70	39.10	38.20	39.10	39.10	1.03%	349,691
Mar 26, 2026	38.70	39.10	38.40	38.70	38.70	0.91%	440,075
Mar 25, 2026	38.80	38.80	38.00	38.35	38.35	0.79%	264,462
Mar 24, 2026	38.35	38.55	37.60	38.05	38.05	0.40%	271,276
Mar 23, 2026	37.40	38.60	37.25	37.90	37.90	-1.17%	436,159
Mar 20, 2026	38.55	39.15	38.35	38.35	38.35	-0.52%	387,621
Mar 19, 2026	38.80	39.10	38.35	38.55	38.55	-0.90%	344,760
Mar 18, 2026	39.05	39.35	38.55	38.90	38.90	0.13%	597,144
Mar 17, 2026	38.60	39.10	38.50	38.85	38.85	1.17%	360,123
Mar 16, 2026	39.50	39.70	38.35	38.40	38.40	-2.29%	635,483
Mar 13, 2026	38.60	39.65	38.60	39.30	39.30	0.51%	623,968
Mar 12, 2026	38.30	39.50	38.30	39.10	39.10	1.82%	789,526
Mar 11, 2026	37.95	39.00	37.95	38.40	38.40	1.86%	523,812
Mar 10, 2026	37.05	38.00	37.05	37.70	37.70	1.89%	284,487
Mar 9, 2026	37.15	37.45	36.60	37.00	37.00	-3.65%	854,184
Mar 6, 2026	37.50	38.70	37.45	38.40	38.40	1.05%	454,183
Mar 5, 2026	37.40	38.00	37.35	38.00	38.00	3.68%	537,296
Mar 4, 2026	38.00	38.00	36.60	36.65	36.65	-4.56%	1,411,205
Mar 3, 2026	38.85	39.15	38.25	38.40	38.40	-1.54%	579,474
Mar 2, 2026	39.55	39.55	38.75	39.00	39.00	-1.39%	553,787
Feb 26, 2026	40.25	40.25	39.55	39.55	39.55	-1.25%	644,859
Feb 25, 2026	39.50	40.15	39.50	40.05	40.05	1.39%	1,063,945
Feb 24, 2026	39.25	39.60	39.20	39.50	39.50	0.38%	537,846
Feb 23, 2026	39.40	39.85	39.15	39.35	39.35	0.90%	928,610
Feb 11, 2026	38.35	39.20	38.10	39.00	39.00	1.69%	967,439
Feb 10, 2026	37.60	38.50	37.60	38.35	38.35	2.68%	808,549
Feb 9, 2026	37.50	37.70	37.05	37.35	37.35	0.67%	334,303
Feb 6, 2026	37.60	37.65	36.55	37.10	37.10	-1.46%	713,615
Feb 5, 2026	38.00	39.05	37.65	37.65	37.65	-0.92%	753,107
Feb 4, 2026	37.20	38.10	37.00	38.00	38.00	2.43%	524,722
Feb 3, 2026	37.50	37.65	36.75	37.10	37.10	-0.54%	526,308
Feb 2, 2026	37.50	38.30	36.65	37.30	37.30	0.13%	743,102
Jan 30, 2026	38.20	38.30	37.20	37.25	37.25	-3.12%	1,214,770
Jan 29, 2026	38.55	38.75	38.15	38.45	38.45	-0.26%	502,986
Jan 28, 2026	38.80	39.00	38.35	38.55	38.55	-0.52%	538,459
Jan 27, 2026	39.20	39.35	38.55	38.75	38.75	-0.51%	531,175
Jan 26, 2026	39.35	39.40	38.80	38.95	38.95	-0.13%	457,324
Jan 23, 2026	39.15	39.70	38.90	39.00	39.00	-0.38%	417,526
Jan 22, 2026	38.85	39.45	38.75	39.15	39.15	1.69%	621,216
Jan 21, 2026	38.85	39.00	38.45	38.50	38.50	-1.66%	650,970
Jan 20, 2026	39.35	39.80	39.15	39.15	39.15	-0.76%	532,562
Jan 19, 2026	38.65	39.80	38.55	39.45	39.45	1.54%	666,806
Jan 16, 2026	38.90	39.25	38.70	38.85	38.85	-0.38%	394,434
Jan 15, 2026	39.15	39.20	38.60	39.00	39.00	-0.38%	443,037
Jan 14, 2026	38.30	39.75	38.30	39.15	39.15	2.89%	1,044,641
Jan 13, 2026	38.35	38.50	37.95	38.05	38.05	-0.39%	317,448
Jan 12, 2026	37.60	38.20	37.60	38.20	38.20	1.33%	443,463
Jan 9, 2026	37.85	38.25	37.50	37.70	37.70	-0.40%	517,258
Jan 8, 2026	38.35	38.35	37.60	37.85	37.85	-0.79%	816,507
Jan 7, 2026	38.40	38.50	37.85	38.15	38.15	-0.13%	916,410
Jan 6, 2026	38.15	38.40	38.05	38.20	38.20	0.39%	323,006
Jan 5, 2026	39.15	39.15	37.95	38.05	38.05	-1.81%	823,370
Jan 2, 2026	38.80	39.05	38.65	38.75	38.75	0.13%	383,175
Dec 31, 2025	38.95	39.45	38.70	38.70	38.70	-0.13%	366,168
Dec 30, 2025	39.05	39.05	38.15	38.75	38.75	-0.39%	1,436,700
Dec 29, 2025	39.40	40.00	38.75	38.90	38.90	-1.27%	1,061,061
Dec 26, 2025	40.15	40.15	39.00	39.40	39.40	-1.75%	957,831
Dec 24, 2025	40.40	40.60	40.00	40.10	40.10	-0.62%	276,104
Dec 23, 2025	40.65	40.80	40.30	40.35	40.35	-1.47%	242,903
Dec 22, 2025	40.75	41.25	40.70	40.95	40.95	1.24%	758,347
Dec 19, 2025	39.40	40.45	39.25	40.45	40.45	2.15%	652,513
Dec 18, 2025	39.65	39.65	39.00	39.60	39.60	0.51%	404,606
Dec 17, 2025	40.75	41.20	39.35	39.40	39.40	-2.84%	982,487
Dec 16, 2025	40.30	40.60	39.70	40.55	40.55	-0.98%	557,989
Dec 15, 2025	40.90	41.10	40.30	40.95	40.95	0.74%	279,395
Dec 12, 2025	40.70	41.00	40.40	40.65	40.65	0.62%	287,944
Dec 11, 2025	40.65	40.85	39.95	40.40	40.40	0.25%	310,596
Dec 10, 2025	40.35	40.65	40.05	40.30	40.30	0.37%	446,653
Dec 9, 2025	40.30	40.35	40.10	40.15	40.15	-0.37%	212,221
Dec 8, 2025	40.25	40.40	40.05	40.30	40.30	0.12%	245,137
Dec 5, 2025	41.10	41.45	40.20	40.25	40.25	-2.31%	974,772
Dec 4, 2025	41.15	41.60	40.75	41.20	41.20	-	402,108
Dec 3, 2025	40.40	41.20	40.40	41.20	41.20	2.11%	415,481
Dec 2, 2025	40.80	41.10	40.25	40.35	40.35	-0.49%	357,224
Dec 1, 2025	40.55	40.90	40.40	40.55	40.55	-0.86%	475,881
Nov 28, 2025	40.95	41.15	40.65	40.90	40.90	-0.12%	362,298
Nov 27, 2025	40.45	40.95	39.90	40.95	40.95	1.36%	539,492
Nov 26, 2025	40.65	41.00	40.15	40.40	40.40	0.50%	425,369
Nov 25, 2025	40.90	41.15	39.85	40.20	40.20	-1.47%	1,045,257
Nov 24, 2025	40.60	40.90	40.00	40.80	40.80	2.00%	603,361