Clevo Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	37.60	38.20	37.60	38.20	38.20	1.33%	443,463
Jan 9, 2026	37.85	38.25	37.50	37.70	37.70	-0.40%	517,258
Jan 8, 2026	38.35	38.35	37.60	37.85	37.85	-0.79%	816,507
Jan 7, 2026	38.40	38.50	37.85	38.15	38.15	-0.13%	916,410
Jan 6, 2026	38.15	38.40	38.05	38.20	38.20	0.39%	323,006
Jan 5, 2026	39.15	39.15	37.95	38.05	38.05	-1.81%	823,370
Jan 2, 2026	38.80	39.05	38.65	38.75	38.75	0.13%	381,848
Dec 31, 2025	38.95	39.45	38.70	38.70	38.70	-0.13%	366,168
Dec 30, 2025	39.05	39.05	38.15	38.75	38.75	-0.39%	1,436,700
Dec 29, 2025	39.40	40.00	38.75	38.90	38.90	-1.27%	1,061,061
Dec 26, 2025	40.15	40.15	39.00	39.40	39.40	-1.75%	957,831
Dec 24, 2025	40.40	40.60	40.00	40.10	40.10	-0.62%	276,104
Dec 23, 2025	40.65	40.80	40.30	40.35	40.35	-1.47%	242,903
Dec 22, 2025	40.75	41.25	40.70	40.95	40.95	1.24%	758,347
Dec 19, 2025	39.40	40.45	39.25	40.45	40.45	2.15%	652,513
Dec 18, 2025	39.65	39.65	39.00	39.60	39.60	0.51%	404,085
Dec 17, 2025	40.75	41.20	39.35	39.40	39.40	-2.84%	982,487
Dec 16, 2025	40.30	40.60	39.70	40.55	40.55	-0.98%	557,989
Dec 15, 2025	40.90	41.10	40.30	40.95	40.95	0.74%	279,395
Dec 12, 2025	40.70	41.00	40.40	40.65	40.65	0.62%	287,944
Dec 11, 2025	40.65	40.85	39.95	40.40	40.40	0.25%	310,596
Dec 10, 2025	40.35	40.65	40.05	40.30	40.30	0.37%	446,653
Dec 9, 2025	40.30	40.35	40.10	40.15	40.15	-0.37%	212,221
Dec 8, 2025	40.25	40.40	40.05	40.30	40.30	0.12%	245,137
Dec 5, 2025	41.10	41.45	40.20	40.25	40.25	-2.31%	974,772
Dec 4, 2025	41.15	41.60	40.75	41.20	41.20	-	402,108
Dec 3, 2025	40.40	41.20	40.40	41.20	41.20	2.11%	415,481
Dec 2, 2025	40.80	41.10	40.25	40.35	40.35	-0.49%	357,224
Dec 1, 2025	40.55	40.90	40.40	40.55	40.55	-0.86%	475,881
Nov 28, 2025	40.95	41.15	40.65	40.90	40.90	-0.12%	362,298
Nov 27, 2025	40.45	40.95	39.90	40.95	40.95	1.36%	539,492
Nov 26, 2025	40.65	41.00	40.15	40.40	40.40	0.50%	425,369
Nov 25, 2025	40.90	41.15	39.85	40.20	40.20	-1.47%	1,045,257
Nov 24, 2025	40.60	40.90	40.00	40.80	40.80	2.00%	603,361
Nov 21, 2025	40.70	40.80	39.75	40.00	40.00	-1.96%	501,690
Nov 20, 2025	41.00	41.50	40.55	40.80	40.80	1.49%	470,715
Nov 19, 2025	41.45	41.45	40.10	40.20	40.20	-1.95%	481,342
Nov 18, 2025	41.75	41.95	40.70	41.00	41.00	-2.73%	671,440
Nov 17, 2025	42.75	43.75	42.15	42.15	42.15	-1.86%	800,535
Nov 14, 2025	42.20	44.00	41.50	42.95	42.95	1.30%	1,176,324
Nov 13, 2025	42.65	43.00	42.05	42.40	42.40	-0.59%	691,073
Nov 12, 2025	41.30	43.40	40.75	42.65	42.65	4.66%	1,163,862
Nov 11, 2025	41.50	41.90	40.75	40.75	40.75	-2.74%	615,003
Nov 10, 2025	41.20	42.25	40.70	41.90	41.90	5.41%	1,805,901
Nov 7, 2025	39.30	40.30	39.30	39.75	39.75	-0.25%	305,746
Nov 6, 2025	38.75	40.05	38.75	39.85	39.85	4.05%	554,077
Nov 5, 2025	38.30	38.35	37.55	38.30	38.30	-0.65%	391,494
Nov 4, 2025	39.40	39.65	38.30	38.55	38.55	-2.16%	599,261
Nov 3, 2025	39.60	39.85	39.35	39.40	39.40	-0.51%	250,468
Oct 31, 2025	40.65	40.80	39.60	39.60	39.60	-1.74%	585,748