Clover Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.50	2.60	2.41	2.43	2.43	-2.80%	3,848,783
May 26, 2026	2.50	2.55	2.36	2.50	2.50	-2.34%	3,433,500
May 22, 2026	2.60	2.62	2.52	2.56	2.56	-1.54%	1,401,000
May 21, 2026	2.56	2.63	2.50	2.60	2.60	1.56%	1,967,000
May 20, 2026	2.50	2.62	2.45	2.56	2.56	2.40%	1,432,500
May 19, 2026	2.46	2.58	2.43	2.50	2.50	1.63%	4,551,000
May 18, 2026	2.59	2.59	2.43	2.46	2.46	-6.11%	3,824,500
May 15, 2026	2.70	2.70	2.56	2.62	2.62	-2.96%	2,830,500
May 14, 2026	2.73	2.75	2.65	2.70	2.70	-1.10%	2,897,000
May 13, 2026	2.82	2.89	2.71	2.73	2.73	-3.87%	1,784,664
May 12, 2026	2.90	2.97	2.81	2.84	2.84	-1.73%	1,961,000
May 11, 2026	2.66	2.97	2.60	2.89	2.89	8.65%	7,370,750
May 8, 2026	2.73	2.73	2.57	2.66	2.66	-3.62%	6,389,000
May 7, 2026	2.85	2.86	2.74	2.76	2.76	-3.50%	4,212,500
May 6, 2026	2.88	2.89	2.80	2.86	2.86	-1.04%	2,766,500
May 5, 2026	2.89	2.92	2.80	2.89	2.89	0.35%	1,786,000
May 4, 2026	2.85	2.95	2.78	2.88	2.88	-2.70%	3,573,021
Apr 30, 2026	2.88	3.00	2.88	2.96	2.96	-0.34%	1,694,000
Apr 29, 2026	2.86	3.03	2.78	2.97	2.97	3.85%	2,676,500
Apr 28, 2026	2.98	3.03	2.86	2.86	2.86	-3.70%	1,504,500
Apr 27, 2026	2.97	3.06	2.80	2.97	2.97	-	3,639,000
Apr 24, 2026	3.00	3.03	2.94	2.97	2.97	-2.94%	2,064,000
Apr 23, 2026	3.09	3.09	3.00	3.06	3.06	-1.61%	1,290,000
Apr 22, 2026	3.03	3.18	3.01	3.11	3.11	-0.96%	2,285,699
Apr 21, 2026	3.06	3.20	3.04	3.14	3.14	2.61%	5,717,000
Apr 20, 2026	2.98	3.10	2.98	3.06	3.06	2.68%	4,286,000
Apr 17, 2026	2.92	2.99	2.75	2.98	2.98	2.05%	3,776,500
Apr 16, 2026	3.10	3.10	2.90	2.92	2.92	-5.81%	9,308,500
Apr 15, 2026	3.10	3.18	3.03	3.10	3.10	0.98%	4,299,510
Apr 14, 2026	2.97	3.08	2.92	3.07	3.07	3.37%	6,041,600
Apr 13, 2026	3.07	3.08	2.92	2.97	2.97	-3.57%	4,718,579
Apr 10, 2026	3.05	3.11	2.93	3.08	3.08	0.98%	6,597,500
Apr 9, 2026	2.95	3.09	2.88	3.05	3.05	5.90%	11,619,500
Apr 8, 2026	2.85	2.99	2.74	2.88	2.88	1.05%	8,109,732
Apr 2, 2026	2.83	3.04	2.79	2.85	2.85	-	10,726,600
Apr 1, 2026	2.68	2.90	2.68	2.85	2.85	6.34%	10,037,500
Mar 31, 2026	2.76	2.83	2.61	2.68	2.68	-2.90%	6,136,500
Mar 30, 2026	2.83	2.87	2.69	2.76	2.76	-2.82%	6,143,500
Mar 27, 2026	2.75	2.95	2.70	2.84	2.84	3.27%	12,459,000
Mar 26, 2026	2.49	2.80	2.59	2.75	2.75	4.56%	8,231,500
Mar 25, 2026	2.40	2.68	2.37	2.63	2.63	14.85%	14,867,000
Mar 24, 2026	2.20	2.30	2.20	2.29	2.29	3.62%	5,693,500
Mar 23, 2026	2.12	2.32	2.11	2.21	2.21	4.25%	7,159,000
Mar 20, 2026	2.16	2.20	2.11	2.12	2.12	-0.93%	1,328,500
Mar 19, 2026	2.15	2.22	2.14	2.14	2.14	-4.04%	1,035,500
Mar 18, 2026	2.18	2.24	2.14	2.23	2.23	2.29%	1,793,000
Mar 17, 2026	2.25	2.27	2.17	2.18	2.18	-3.11%	3,797,500
Mar 16, 2026	2.18	2.25	2.14	2.25	2.25	3.21%	3,559,500
Mar 13, 2026	2.19	2.24	2.14	2.18	2.18	-0.46%	3,018,500
Mar 12, 2026	2.21	2.29	2.15	2.19	2.19	1.39%	3,943,000