Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.09	1.09	1.03	1.03	-	-2.83%	79,152
Apr 1, 2026	1.00	1.17	1.00	1.06	1.06	6.00%	413,246
Mar 31, 2026	0.89	1.00	0.88	1.00	1.00	13.64%	445,306
Mar 30, 2026	0.86	0.88	0.86	0.88	0.88	2.92%	94,854
Mar 27, 2026	0.87	0.87	0.86	0.86	0.86	-2.29%	68,350
Mar 26, 2026	0.94	0.94	0.88	0.88	0.88	-6.91%	113,903
Mar 25, 2026	0.90	1.00	0.90	0.94	0.94	6.21%	156,098
Mar 24, 2026	0.79	0.90	0.79	0.89	0.89	18.79%	541,916
Mar 23, 2026	0.75	0.75	0.74	0.75	0.75	-3.25%	45,740
Mar 20, 2026	0.77	0.78	0.77	0.77	0.77	-	157,241
Mar 19, 2026	0.78	0.79	0.75	0.77	0.77	0.65%	15,658
Mar 18, 2026	0.75	0.79	0.75	0.77	0.77	-2.55%	54,070
Mar 17, 2026	0.80	0.80	0.75	0.79	0.79	1.95%	78,622
Mar 16, 2026	0.76	0.78	0.74	0.77	0.77	2.67%	39,290
Mar 13, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	12,508
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