Clevo Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	37.50	38.30	36.65	37.60	37.60	0.94%	715,880
Jan 30, 2026	38.20	38.30	37.20	37.25	37.25	-3.12%	1,214,770
Jan 29, 2026	38.55	38.75	38.15	38.45	38.45	-0.26%	501,815
Jan 28, 2026	38.80	39.00	38.35	38.55	38.55	-0.52%	538,459
Jan 27, 2026	39.20	39.35	38.55	38.75	38.75	-0.51%	531,175
Jan 26, 2026	39.35	39.40	38.80	38.95	38.95	-0.13%	457,324
Jan 23, 2026	39.15	39.70	38.90	39.00	39.00	-0.38%	417,526
Jan 22, 2026	38.85	39.45	38.75	39.15	39.15	1.69%	621,216
Jan 21, 2026	38.85	39.00	38.45	38.50	38.50	-1.66%	650,970
Jan 20, 2026	39.35	39.80	39.15	39.15	39.15	-0.76%	532,562
Jan 19, 2026	38.65	39.80	38.55	39.45	39.45	1.54%	666,806
Jan 16, 2026	38.90	39.25	38.70	38.85	38.85	-0.38%	393,798
Jan 15, 2026	39.15	39.20	38.60	39.00	39.00	-0.38%	443,037
Jan 14, 2026	38.30	39.75	38.30	39.15	39.15	2.89%	1,044,641
Jan 13, 2026	38.35	38.50	37.95	38.05	38.05	-0.39%	317,448
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