Clevo Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	41.00	41.35	40.15	40.30	40.30	-1.71%	322,208
Oct 29, 2025	40.35	41.05	40.35	41.00	41.00	1.36%	371,843
Oct 28, 2025	41.20	41.20	40.30	40.45	40.45	-0.74%	230,795
Oct 27, 2025	41.00	41.10	40.55	40.75	40.75	0.62%	372,332
Oct 23, 2025	40.65	40.85	40.35	40.50	40.50	-0.86%	152,496
Oct 22, 2025	40.55	40.90	40.35	40.85	40.85	1.11%	161,562
Oct 21, 2025	40.40	41.05	40.40	40.40	40.40	0.75%	264,713
Oct 20, 2025	39.50	40.30	39.50	40.10	40.10	2.43%	472,217
Oct 17, 2025	39.60	39.70	39.15	39.15	39.15	-0.63%	333,398
Oct 16, 2025	39.40	39.80	39.30	39.40	39.40	0.90%	295,221
Oct 15, 2025	39.35	39.55	39.05	39.05	39.05	-0.64%	360,750
Oct 14, 2025	39.60	40.40	39.20	39.30	39.30	-0.51%	541,529
Oct 13, 2025	39.70	39.90	38.90	39.50	39.50	-3.07%	692,464
Oct 9, 2025	41.10	41.50	40.75	40.75	40.75	-0.85%	446,514
Oct 8, 2025	41.85	41.85	41.05	41.10	41.10	-0.12%	195,767
Oct 7, 2025	41.10	41.60	40.95	41.15	41.15	0.24%	261,214
Oct 3, 2025	41.00	41.10	40.60	41.05	41.05	-	372,577
Oct 2, 2025	41.30	41.50	41.00	41.05	41.05	-0.24%	234,750
Oct 1, 2025	41.55	41.75	41.10	41.15	41.15	-0.96%	218,651
Sep 30, 2025	41.90	41.90	40.95	41.55	41.55	0.85%	270,193
Sep 26, 2025	41.75	41.85	40.70	41.20	41.20	-1.67%	532,659
Sep 25, 2025	41.90	42.80	41.80	41.90	41.90	0.12%	479,470
Sep 24, 2025	41.45	41.95	41.20	41.85	41.85	0.97%	386,902
Sep 23, 2025	41.70	41.80	41.10	41.45	41.45	-0.84%	441,491
Sep 22, 2025	42.35	42.55	41.80	41.80	41.80	-0.71%	364,770
Sep 19, 2025	42.30	42.70	41.70	42.10	42.10	-0.47%	456,692