Clover Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.22	2.40	2.12	2.38	2.38	8.20%	5,629,000
Aug 20, 2026	2.16	2.33	2.15	2.20	2.20	2.09%	4,036,000
Aug 19, 2026	2.32	2.32	2.14	2.15	2.15	-7.13%	2,619,500
Aug 18, 2026	2.33	2.37	2.25	2.32	2.32	3.81%	3,346,357
Aug 17, 2026	2.38	2.38	2.19	2.23	2.23	-5.91%	6,458,000
Aug 14, 2026	2.50	2.55	2.34	2.37	2.37	-6.88%	5,057,500
Aug 13, 2026	2.42	2.62	2.42	2.55	2.55	2.62%	4,634,500
Aug 12, 2026	2.42	2.50	2.38	2.48	2.48	1.02%	4,204,000
Aug 11, 2026	2.41	2.60	2.41	2.46	2.46	0.20%	11,726,500
Aug 10, 2026	2.32	2.50	2.32	2.45	2.45	2.08%	10,707,500
Aug 7, 2026	2.00	2.41	2.00	2.40	2.40	14.29%	14,209,000
Aug 6, 2026	2.10	2.18	2.05	2.10	2.10	1.45%	4,077,500
Aug 5, 2026	2.07	2.28	2.05	2.07	2.07	-2.82%	4,706,000
Aug 4, 2026	2.15	2.26	2.11	2.13	2.13	-0.70%	4,162,000
Aug 3, 2026	1.83	2.31	1.83	2.15	2.15	7.25%	11,935,590
Jul 31, 2026	1.77	2.02	1.66	2.00	2.00	14.29%	11,925,000
Jul 30, 2026	1.70	1.78	1.66	1.75	1.75	4.79%	4,502,000
Jul 29, 2026	1.65	1.72	1.64	1.67	1.67	1.21%	1,965,000
Jul 28, 2026	1.65	1.73	1.63	1.65	1.65	1.23%	1,926,500
Jul 27, 2026	1.66	1.66	1.60	1.63	1.63	-	1,308,000
Jul 24, 2026	1.61	1.66	1.60	1.63	1.63	-1.81%	1,982,500
Jul 23, 2026	1.61	1.70	1.61	1.66	1.66	3.11%	3,224,500
Jul 22, 2026	1.58	1.65	1.54	1.61	1.61	2.55%	2,236,000
Jul 21, 2026	1.52	1.60	1.47	1.57	1.57	3.97%	2,433,000
Jul 20, 2026	1.58	1.64	1.50	1.51	1.51	2.03%	4,052,000
Jul 17, 2026	1.93	1.93	1.46	1.48	1.48	-18.23%	11,772,133
Jul 16, 2026	1.66	1.94	1.64	1.81	1.81	11.04%	12,815,500
Jul 15, 2026	1.50	1.65	1.50	1.63	1.63	10.88%	3,421,500
Jul 14, 2026	1.47	1.48	1.40	1.47	1.47	-	1,138,500
Jul 13, 2026	1.56	1.56	1.42	1.47	1.47	-5.16%	2,314,500
Jul 10, 2026	1.46	1.61	1.45	1.55	1.55	6.90%	1,492,000
Jul 9, 2026	1.54	1.57	1.44	1.45	1.45	-6.45%	3,084,500
Jul 8, 2026	1.64	1.66	1.53	1.55	1.55	-6.06%	3,351,500
Jul 7, 2026	1.69	1.69	1.58	1.65	1.65	-3.51%	4,286,000
Jul 6, 2026	1.85	1.85	1.70	1.71	1.71	-3.39%	3,787,500
Jul 3, 2026	1.73	1.80	1.65	1.77	1.77	4.12%	2,775,500
Jul 2, 2026	1.70	1.75	1.68	1.70	1.70	4.94%	1,507,000
Jun 30, 2026	1.68	1.68	1.59	1.62	1.62	-6.36%	1,809,000
Jun 29, 2026	1.61	1.75	1.61	1.73	1.73	7.45%	3,831,000
Jun 26, 2026	1.67	1.73	1.61	1.61	1.61	-6.94%	2,732,500
Jun 25, 2026	1.83	1.86	1.71	1.73	1.73	-5.46%	2,418,000
Jun 24, 2026	1.88	1.90	1.76	1.83	1.83	2.23%	2,719,500
Jun 23, 2026	1.76	1.85	1.72	1.79	1.79	1.70%	4,514,500
Jun 22, 2026	1.62	1.78	1.57	1.76	1.76	10.69%	5,163,000
Jun 18, 2026	1.61	1.73	1.54	1.59	1.59	-1.24%	4,501,247
Jun 17, 2026	1.33	1.70	1.32	1.61	1.61	21.97%	15,081,000
Jun 16, 2026	1.54	1.54	1.32	1.32	1.32	-13.73%	4,475,000
Jun 15, 2026	1.57	1.58	1.48	1.53	1.53	-2.55%	2,095,500
Jun 12, 2026	1.72	1.72	1.55	1.57	1.57	-8.19%	3,813,000
Jun 11, 2026	1.55	1.80	1.52	1.71	1.71	8.92%	4,705,500