Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.69	0.69	0.66	0.67	0.67	-0.74%	70,356
Oct 29, 2025	0.65	0.68	0.64	0.68	0.68	7.14%	370,563
Oct 28, 2025	0.64	0.65	0.63	0.63	0.63	-	254,549
Oct 27, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	306,863
Oct 24, 2025	0.65	0.65	0.64	0.65	0.65	4.00%	253,903
Oct 23, 2025	0.67	0.67	0.62	0.63	0.63	-3.85%	50,078
Oct 22, 2025	0.64	0.65	0.62	0.65	0.65	4.00%	114,348
Oct 21, 2025	0.67	0.67	0.62	0.63	0.63	-10.07%	171,471
Oct 20, 2025	0.68	0.70	0.67	0.70	0.70	-0.71%	34,332
Oct 17, 2025	0.69	0.70	0.68	0.70	0.69	-	19,760
Oct 16, 2025	0.70	0.70	0.69	0.70	0.69	0.72%	39,498
Oct 15, 2025	0.70	0.70	0.68	0.70	0.69	-0.71%	23,147
Oct 14, 2025	0.67	0.70	0.67	0.70	0.69	7.69%	44,028
Oct 13, 2025	0.68	0.70	0.64	0.65	0.64	-5.80%	106,477
Oct 10, 2025	0.71	0.71	0.69	0.69	0.68	-0.72%	72,845
Oct 9, 2025	0.69	0.71	0.69	0.70	0.69	1.46%	32,450
Oct 8, 2025	0.69	0.71	0.69	0.69	0.68	0.74%	90,583
Oct 7, 2025	0.69	0.70	0.68	0.68	0.67	-0.73%	11,059
Oct 6, 2025	0.69	0.69	0.68	0.69	0.68	-	51,315
Oct 5, 2025	0.69	0.69	0.69	0.69	0.68	-0.72%	15,091
Oct 3, 2025	0.71	0.72	0.69	0.69	0.68	-2.13%	629,548
Oct 2, 2025	0.72	0.72	0.69	0.71	0.69	-	181,639
Oct 1, 2025	0.74	0.74	0.71	0.71	0.69	-4.08%	760,803
Sep 30, 2025	0.74	0.75	0.73	0.74	0.72	-0.68%	523,844
Sep 29, 2025	0.71	0.74	0.71	0.74	0.73	8.03%	763,918
Sep 26, 2025	0.68	0.69	0.67	0.69	0.68	1.48%	267,604
Sep 25, 2025	0.67	0.68	0.66	0.68	0.67	3.85%	119,854
Sep 24, 2025	0.61	0.67	0.60	0.65	0.64	8.33%	368,719
Sep 23, 2025	0.67	0.67	0.58	0.60	0.59	-12.41%	1,809,401
Sep 22, 2025	0.59	0.70	0.59	0.69	0.68	17.09%	241,889
Sep 19, 2025	0.55	0.60	0.55	0.59	0.58	3.54%	118,892
Sep 18, 2025	0.56	0.58	0.55	0.57	0.56	1.80%	31,506
Sep 17, 2025	0.55	0.56	0.53	0.56	0.55	2.78%	129,871
Sep 16, 2025	0.53	0.56	0.53	0.54	0.53	2.86%	54,033
Sep 15, 2025	0.55	0.57	0.53	0.53	0.52	-4.55%	16,222
Sep 12, 2025	0.56	0.56	0.55	0.55	0.54	0.92%	28,053
Sep 11, 2025	0.55	0.57	0.55	0.55	0.54	0.93%	17,919
Sep 10, 2025	0.54	0.54	0.54	0.54	0.53	-	-
Sep 9, 2025	0.54	0.56	0.53	0.54	0.53	-	89,864
Sep 8, 2025	0.56	0.56	0.54	0.54	0.53	-2.70%	67,153
Sep 5, 2025	0.56	0.56	0.55	0.56	0.55	-1.77%	15,272
Sep 4, 2025	0.57	0.57	0.54	0.57	0.56	-	363,245
Sep 3, 2025	0.57	0.57	0.55	0.57	0.56	-0.88%	225,437
Sep 2, 2025	0.57	0.57	0.55	0.57	0.56	2.70%	148,381
Sep 1, 2025	0.57	0.57	0.54	0.56	0.55	-	176,074
Aug 29, 2025	0.55	0.56	0.54	0.56	0.55	2.78%	40,575
Aug 28, 2025	0.55	0.56	0.54	0.54	0.53	-1.82%	71,011
Aug 27, 2025	0.57	0.57	0.55	0.55	0.54	-5.17%	27,254
Aug 26, 2025	0.55	0.58	0.55	0.58	0.57	5.45%	278,718
Aug 25, 2025	0.56	0.56	0.55	0.55	0.54	-1.79%	14,286