Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	0.59	0.59	0.58	0.59	0.59	4.42%	25,090
Jul 29, 2025	0.57	0.60	0.56	0.57	0.57	-2.59%	33,605
Jul 28, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	22,102
Jul 27, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	360
Jul 25, 2025	0.57	0.60	0.56	0.56	0.56	-1.75%	79,903
Jul 24, 2025	0.53	0.57	0.52	0.57	0.57	8.57%	264,085
Jul 23, 2025	0.53	0.56	0.52	0.53	0.53	-	63,163
Jul 22, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	8,162
Jul 21, 2025	0.54	0.54	0.53	0.54	0.54	-1.83%	9,158
Jul 18, 2025	0.54	0.55	0.53	0.55	0.55	2.44%	98,631
Jul 17, 2025	0.52	0.53	0.52	0.53	0.53	3.30%	51,583
Jul 16, 2025	0.53	0.54	0.52	0.52	0.52	-1.90%	147,744
Jul 15, 2025	0.53	0.53	0.52	0.53	0.53	1.94%	52,718
Jul 14, 2025	0.53	0.53	0.52	0.52	0.52	-0.96%	16,240
Jul 11, 2025	0.53	0.53	0.52	0.52	0.52	-	129,147
Jul 10, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	47,247
Jul 9, 2025	0.53	0.53	0.52	0.53	0.53	-	219,510
Jul 8, 2025	0.53	0.53	0.52	0.53	0.53	-3.67%	69,863
Jul 7, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	15,473
Jul 4, 2025	0.53	0.55	0.52	0.55	0.55	3.77%	59,035
Jul 3, 2025	0.51	0.53	0.51	0.53	0.53	3.92%	166,003
Jul 2, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	2,171
Jul 1, 2025	0.50	0.51	0.50	0.50	0.50	-2.91%	28,462