Clover Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.81	1.96	1.81	1.93	1.93	3.21%	1,594,000
Mar 5, 2026	1.82	1.91	1.80	1.87	1.87	5.06%	2,654,000
Mar 4, 2026	1.80	1.89	1.70	1.78	1.78	-3.26%	7,850,000
Mar 3, 2026	1.88	1.96	1.83	1.84	1.84	-2.13%	3,124,000
Mar 2, 2026	1.96	1.96	1.87	1.88	1.88	-4.08%	3,367,571
Feb 27, 2026	1.91	2.05	1.91	1.96	1.96	2.62%	2,784,000
Feb 26, 2026	2.09	2.09	1.84	1.91	1.91	-8.61%	15,768,500
Feb 25, 2026	2.09	2.15	2.08	2.09	2.09	-	2,495,500
Feb 24, 2026	2.21	2.21	2.06	2.09	2.09	-5.86%	3,544,000
Feb 23, 2026	2.22	2.32	2.21	2.22	2.22	0.91%	2,435,000
Feb 20, 2026	2.18	2.25	2.17	2.20	2.20	-	1,306,000
Feb 16, 2026	2.20	2.27	2.18	2.20	2.20	-	350,000
Feb 13, 2026	2.21	2.23	2.18	2.20	2.20	-1.35%	2,030,500
Feb 12, 2026	2.26	2.28	2.21	2.23	2.23	-1.33%	1,947,000
Feb 11, 2026	2.30	2.33	2.26	2.26	2.26	-2.59%	932,500
Feb 10, 2026	2.32	2.36	2.30	2.32	2.32	1.75%	3,630,000
Feb 9, 2026	2.29	2.33	2.26	2.28	2.28	2.70%	2,252,000
Feb 6, 2026	2.19	2.27	2.14	2.22	2.22	-0.89%	1,321,500
Feb 5, 2026	2.26	2.26	2.18	2.24	2.24	-0.88%	2,211,500
Feb 4, 2026	2.18	2.32	2.08	2.26	2.26	3.67%	3,945,000
Feb 3, 2026	2.18	2.23	2.17	2.18	2.18	-	2,402,500
Feb 2, 2026	2.23	2.23	2.15	2.18	2.18	-3.11%	3,706,000
Jan 30, 2026	2.27	2.29	2.17	2.25	2.25	-0.88%	3,050,000
Jan 29, 2026	2.35	2.35	2.26	2.27	2.27	-3.40%	3,180,500
Jan 28, 2026	2.40	2.40	2.29	2.35	2.35	-0.42%	4,649,000
Jan 27, 2026	2.38	2.44	2.32	2.36	2.36	-	3,450,000
Jan 26, 2026	2.35	2.44	2.34	2.36	2.36	-1.67%	2,578,500
Jan 23, 2026	2.34	2.46	2.27	2.40	2.40	2.56%	6,096,246
Jan 22, 2026	2.47	2.47	2.26	2.34	2.34	-3.31%	6,751,500
Jan 21, 2026	2.47	2.47	2.41	2.42	2.42	-2.02%	2,108,000
Jan 20, 2026	2.57	2.57	2.45	2.47	2.47	-3.89%	6,397,500
Jan 19, 2026	2.59	2.59	2.48	2.57	2.57	-0.77%	1,578,000
Jan 16, 2026	2.62	2.65	2.50	2.59	2.59	-1.15%	4,924,500
Jan 15, 2026	2.65	2.70	2.57	2.62	2.62	-1.13%	2,981,500
Jan 14, 2026	2.76	2.79	2.64	2.65	2.65	-5.02%	5,793,000
Jan 13, 2026	2.77	2.81	2.71	2.79	2.79	1.09%	4,066,500
Jan 12, 2026	2.90	2.90	2.73	2.76	2.76	-4.83%	6,221,000
Jan 9, 2026	2.65	2.97	2.58	2.90	2.90	8.61%	14,402,800
Jan 8, 2026	2.62	2.72	2.62	2.67	2.67	-0.37%	2,540,000
Jan 7, 2026	2.54	2.70	2.54	2.68	2.68	6.77%	5,482,500
Jan 6, 2026	2.55	2.63	2.48	2.51	2.51	0.40%	3,935,000
Jan 5, 2026	2.40	2.57	2.33	2.50	2.50	5.49%	10,689,000
Jan 2, 2026	2.34	2.40	2.25	2.37	2.37	1.28%	3,702,595
Dec 31, 2025	2.26	2.38	2.26	2.34	2.34	3.08%	1,598,000
Dec 30, 2025	2.24	2.30	2.21	2.27	2.27	-0.44%	1,857,000
Dec 29, 2025	2.31	2.45	2.23	2.28	2.28	-1.30%	3,973,000
Dec 24, 2025	2.36	2.42	2.28	2.31	2.31	-2.12%	3,840,846
Dec 23, 2025	2.40	2.43	2.29	2.36	2.36	-2.07%	4,864,000
Dec 22, 2025	2.50	2.51	2.40	2.41	2.41	-4.37%	3,729,500
Dec 19, 2025	2.51	2.55	2.48	2.52	2.52	-	2,920,500