Clevo Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.60	39.65	38.60	39.30	39.30	0.51%	623,623
Mar 12, 2026	38.30	39.50	38.30	39.10	39.10	1.82%	789,526
Mar 11, 2026	37.95	39.00	37.95	38.40	38.40	1.86%	523,812
Mar 10, 2026	37.05	38.00	37.05	37.70	37.70	1.89%	284,487
Mar 9, 2026	37.15	37.45	36.60	37.00	37.00	-3.65%	854,184
Mar 6, 2026	37.50	38.70	37.45	38.40	38.40	1.05%	453,403
Mar 5, 2026	37.40	38.00	37.35	38.00	38.00	3.68%	537,296
Mar 4, 2026	38.00	38.00	36.60	36.65	36.65	-4.56%	1,411,205
Mar 3, 2026	38.85	39.15	38.25	38.40	38.40	-1.54%	579,474
Mar 2, 2026	39.55	39.55	38.75	39.00	39.00	-1.39%	553,787
Feb 26, 2026	40.25	40.25	39.55	39.55	39.55	-1.25%	643,265
Feb 25, 2026	39.50	40.15	39.50	40.05	40.05	1.39%	1,063,945
Feb 24, 2026	39.25	39.60	39.20	39.50	39.50	0.38%	537,846
Feb 23, 2026	39.40	39.85	39.15	39.35	39.35	0.90%	928,610
Feb 11, 2026	38.35	39.20	38.10	39.00	39.00	1.69%	967,439
Feb 10, 2026	37.60	38.50	37.60	38.35	38.35	2.68%	808,549
Feb 9, 2026	37.50	37.70	37.05	37.35	37.35	0.67%	334,303
Feb 6, 2026	37.60	37.65	36.55	37.10	37.10	-1.46%	713,615
Feb 5, 2026	38.00	39.05	37.65	37.65	37.65	-0.92%	753,051
Feb 4, 2026	37.20	38.10	37.00	38.00	38.00	2.43%	524,722
Feb 3, 2026	37.50	37.65	36.75	37.10	37.10	-0.54%	526,308
Feb 2, 2026	37.50	38.30	36.65	37.30	37.30	0.13%	743,102
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%	502,986
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%	394,434
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%	383,175
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