Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.79	0.79	0.77	0.77	0.77	-2.55%	56,580
Jan 27, 2026	0.80	0.80	0.79	0.79	0.79	0.64%	11,344
Jan 23, 2026	0.79	0.80	0.78	0.78	0.78	1.30%	34,663
Jan 22, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	8,728
Jan 21, 2026	0.77	0.80	0.77	0.79	0.79	3.95%	40,090
Jan 20, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	98,655
Jan 19, 2026	0.80	0.82	0.78	0.79	0.79	-1.25%	1,138,613
Jan 16, 2026	0.80	0.80	0.79	0.80	0.80	-	41,231
Jan 15, 2026	0.80	0.80	0.77	0.80	0.80	0.63%	225,968
Jan 14, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	45,324
Jan 13, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	42,145
Jan 12, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	11,910
Jan 9, 2026	0.79	0.80	0.78	0.80	0.80	0.63%	29,779
Jan 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	16,068
Jan 7, 2026	0.79	0.80	0.79	0.80	0.80	-	7,182
Jan 6, 2026	0.79	0.82	0.79	0.80	0.80	0.63%	96,726
Jan 5, 2026	0.81	0.82	0.79	0.80	0.80	-0.63%	96,814
Jan 2, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	6,061
Dec 31, 2025	0.80	0.80	0.79	0.79	0.79	0.64%	2,480
Dec 30, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	12,020
Dec 29, 2025	0.80	0.81	0.79	0.79	0.79	-3.07%	43,694
Dec 24, 2025	0.81	0.82	0.79	0.82	0.82	1.87%	21,645
Dec 23, 2025	0.76	0.80	0.75	0.80	0.80	3.90%	95,969
Dec 22, 2025	0.77	0.83	0.77	0.77	0.77	0.65%	45,328
Dec 19, 2025	0.77	0.80	0.76	0.77	0.77	1.32%	15,428
Dec 18, 2025	0.79	0.79	0.75	0.76	0.76	-3.82%	69,699
Dec 17, 2025	0.80	0.80	0.78	0.79	0.79	-1.88%	371,125
Dec 16, 2025	0.79	0.80	0.75	0.80	0.80	-	788,491
Dec 15, 2025	0.81	0.81	0.79	0.80	0.80	1.27%	26,316
Dec 12, 2025	0.78	0.80	0.78	0.79	0.79	-	37,183
Dec 11, 2025	0.79	0.80	0.78	0.79	0.79	0.32%	13,170
Dec 10, 2025	0.79	0.80	0.79	0.79	0.79	0.32%	75,970
Dec 9, 2025	0.80	0.80	0.78	0.79	0.79	-0.63%	54,520
Dec 8, 2025	0.82	0.82	0.79	0.79	0.79	-3.07%	111,015
Dec 5, 2025	0.81	0.82	0.80	0.82	0.82	0.62%	43,954
Dec 4, 2025	0.81	0.82	0.81	0.81	0.81	-2.41%	221,781
Dec 3, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	58,984
Dec 2, 2025	0.84	0.84	0.82	0.82	0.82	-1.80%	41,393
Dec 1, 2025	0.86	0.86	0.84	0.84	0.84	-1.76%	59,314
Nov 28, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	29,330
Nov 27, 2025	0.85	0.86	0.84	0.86	0.86	2.38%	115,742
Nov 26, 2025	0.85	0.87	0.83	0.84	0.84	-2.33%	101,525
Nov 25, 2025	0.82	0.87	0.82	0.86	0.86	4.88%	182,035
Nov 24, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	72,538
Nov 21, 2025	0.79	0.81	0.76	0.80	0.80	-	395,370
Nov 20, 2025	0.73	0.80	0.72	0.80	0.80	14.29%	169,835
Nov 19, 2025	0.71	0.75	0.69	0.70	0.70	0.72%	1,331,048
Nov 18, 2025	0.69	0.71	0.69	0.70	0.70	5.30%	462,087
Nov 17, 2025	0.68	0.68	0.66	0.66	0.66	-2.22%	61,447
Nov 14, 2025	0.68	0.68	0.67	0.68	0.68	-	92,592