Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.76	0.78	0.76	0.78	0.78	3.31%	19,322
Mar 11, 2026	0.76	0.77	0.76	0.76	0.76	-	21,070
Mar 10, 2026	0.76	0.76	0.76	0.76	0.76	-	7,869
Mar 9, 2026	0.76	0.77	0.75	0.76	0.76	-3.21%	56,555
Mar 6, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	65,681
Mar 5, 2026	0.77	0.77	0.75	0.75	0.75	-	22,622
Mar 4, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	54,166
Mar 3, 2026	0.77	0.77	0.75	0.77	0.77	-1.91%	147,019
Mar 2, 2026	0.77	0.79	0.75	0.79	0.79	0.64%	442,776
Feb 27, 2026	0.74	0.78	0.74	0.78	0.78	4.70%	56,773
Feb 26, 2026	0.72	0.75	0.72	0.75	0.75	-	17,557
Feb 25, 2026	0.75	0.75	0.74	0.75	0.75	2.05%	4,588
Feb 24, 2026	0.73	0.74	0.71	0.73	0.73	-1.35%	277,173
Feb 23, 2026	0.75	0.75	0.74	0.74	0.74	-3.90%	4,418
Feb 20, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	68,443
Feb 19, 2026	0.73	0.77	0.73	0.76	0.76	-	501,643
Feb 18, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	41,300
Feb 17, 2026	0.74	0.77	0.74	0.77	0.77	4.05%	71,983
Feb 16, 2026	0.72	0.76	0.72	0.74	0.74	2.78%	425,518
Feb 13, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	36,076
Feb 12, 2026	0.77	0.78	0.73	0.73	0.73	-7.01%	1,000,010
Feb 11, 2026	0.77	0.79	0.77	0.79	0.79	1.95%	55,175
Feb 10, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	133,832
Feb 9, 2026	0.79	0.79	0.77	0.78	0.78	1.30%	250,844
Feb 6, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	576,457
Feb 5, 2026	0.76	0.79	0.76	0.79	0.79	1.28%	14,609
Feb 4, 2026	0.79	0.80	0.78	0.78	0.78	-	462
Feb 3, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	506,740
Feb 2, 2026	0.79	0.79	0.77	0.79	0.79	0.64%	68,089
Jan 30, 2026	0.76	0.78	0.76	0.78	0.78	0.65%	7,964
Jan 29, 2026	0.77	0.78	0.75	0.78	0.78	1.31%	330,611
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