Clover Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	1.62	1.62	1.50	1.57	1.57	-2.48%	4,536,500
Jun 9, 2026	1.58	1.63	1.48	1.61	1.61	3.21%	4,129,000
Jun 8, 2026	1.74	1.74	1.55	1.56	1.56	-10.34%	6,222,000
Jun 5, 2026	1.80	1.88	1.74	1.74	1.74	-3.33%	2,946,500
Jun 4, 2026	1.81	1.84	1.72	1.80	1.80	-2.70%	5,591,500
Jun 3, 2026	1.83	1.88	1.74	1.85	1.85	1.09%	3,857,000
Jun 2, 2026	1.87	1.89	1.78	1.83	1.83	-	5,020,500
Jun 1, 2026	1.97	1.97	1.70	1.83	1.83	-6.15%	15,552,500
May 29, 2026	2.15	2.17	1.91	1.95	1.95	-4.88%	10,200,000
May 28, 2026	2.43	2.48	1.98	2.05	2.05	-15.64%	13,020,000
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