Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.69	0.70	0.68	0.69	0.69	0.73%	11,044
Oct 6, 2025	0.69	0.69	0.68	0.69	0.69	-	51,315
Oct 5, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	15,091
Oct 3, 2025	0.71	0.72	0.69	0.69	0.69	-2.13%	629,548
Oct 2, 2025	0.72	0.72	0.69	0.71	0.71	-	181,639
Oct 1, 2025	0.74	0.74	0.71	0.71	0.71	-4.08%	760,803
Sep 30, 2025	0.74	0.75	0.73	0.74	0.74	-0.68%	523,844
Sep 29, 2025	0.71	0.74	0.71	0.74	0.74	8.03%	763,918
Sep 26, 2025	0.68	0.69	0.67	0.69	0.69	1.48%	267,604
Sep 25, 2025	0.67	0.68	0.66	0.68	0.68	3.85%	119,854
Sep 24, 2025	0.61	0.67	0.60	0.65	0.65	8.33%	368,719
Sep 23, 2025	0.67	0.67	0.58	0.60	0.60	-12.41%	1,809,401
Sep 22, 2025	0.59	0.70	0.59	0.69	0.69	17.09%	241,889
Sep 19, 2025	0.55	0.60	0.55	0.59	0.59	3.54%	118,892
Sep 18, 2025	0.56	0.58	0.55	0.57	0.57	1.80%	31,506
Sep 17, 2025	0.55	0.56	0.53	0.56	0.56	2.78%	129,871
Sep 16, 2025	0.53	0.56	0.53	0.54	0.54	2.86%	54,033
Sep 15, 2025	0.55	0.57	0.53	0.53	0.53	-4.55%	16,222
Sep 12, 2025	0.56	0.56	0.55	0.55	0.55	0.92%	28,053
Sep 11, 2025	0.55	0.57	0.55	0.55	0.55	0.93%	17,919
Sep 10, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Sep 9, 2025	0.54	0.56	0.53	0.54	0.54	-	89,864
Sep 8, 2025	0.56	0.56	0.54	0.54	0.54	-2.70%	67,153
Sep 5, 2025	0.56	0.56	0.55	0.56	0.56	-1.77%	15,272
Sep 4, 2025	0.57	0.57	0.54	0.57	0.57	-	363,245
Sep 3, 2025	0.57	0.57	0.55	0.57	0.57	-0.88%	225,437
Sep 2, 2025	0.57	0.57	0.55	0.57	0.57	2.70%	148,381
Sep 1, 2025	0.57	0.57	0.54	0.56	0.56	-	176,074
Aug 29, 2025	0.55	0.56	0.54	0.56	0.56	2.78%	40,575
Aug 28, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	71,011
Aug 27, 2025	0.57	0.57	0.55	0.55	0.55	-5.17%	27,254
Aug 26, 2025	0.55	0.58	0.55	0.58	0.58	5.45%	278,718
Aug 25, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	14,286
Aug 22, 2025	0.56	0.56	0.56	0.56	0.56	0.54%	2,197
Aug 21, 2025	0.56	0.56	0.56	0.56	0.56	-0.54%	9,036
Aug 20, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	6
Aug 19, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	64,764
Aug 18, 2025	0.55	0.56	0.55	0.56	0.56	2.75%	307,793
Aug 15, 2025	0.56	0.56	0.54	0.55	0.55	-2.68%	29,202
Aug 14, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	36,470
Aug 13, 2025	0.58	0.58	0.58	0.58	0.58	1.77%	30,552
Aug 12, 2025	0.57	0.58	0.56	0.57	0.57	-	42,903
Aug 11, 2025	0.57	0.57	0.57	0.57	0.57	-	11,455
Aug 8, 2025	0.57	0.57	0.57	0.57	0.57	-	792
Aug 7, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	12,733
Aug 6, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	39,776
Aug 5, 2025	0.55	0.57	0.55	0.55	0.55	-0.90%	141,388
Aug 4, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	13,279
Aug 1, 2025	0.57	0.58	0.56	0.56	0.56	0.90%	27,129
Jul 31, 2025	0.57	0.57	0.56	0.56	0.56	-5.93%	17,515