Clevo Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.10	52.10	50.00	50.60	-	-2.50%	898,808
Jun 2, 2026	46.95	51.90	45.85	51.90	51.90	9.84%	12,900,380
Jun 1, 2026	45.20	48.45	43.90	47.25	47.25	7.26%	8,678,971
May 29, 2026	41.50	44.15	41.45	44.05	44.05	7.44%	6,210,848
May 28, 2026	40.85	41.90	40.70	41.00	41.00	-0.12%	1,118,295
May 27, 2026	42.00	42.20	40.95	41.05	41.05	-1.56%	1,389,962
May 26, 2026	42.40	42.80	41.30	41.70	41.70	-1.42%	1,822,733
May 25, 2026	41.80	42.80	41.45	42.30	42.30	3.55%	4,281,225
May 22, 2026	40.00	41.20	39.65	40.85	40.85	2.38%	1,602,483
May 21, 2026	39.25	39.90	39.20	39.90	39.90	2.84%	865,575
May 20, 2026	38.60	38.85	38.30	38.80	38.80	0.65%	498,761
May 19, 2026	39.00	39.50	38.45	38.55	38.55	-1.15%	534,003
May 18, 2026	38.50	39.60	38.10	39.00	39.00	1.04%	719,991
May 15, 2026	39.15	39.45	38.45	38.60	38.60	-1.28%	712,005
May 14, 2026	38.80	39.55	38.80	39.10	39.10	0.77%	944,422
May 13, 2026	39.65	39.65	38.70	38.80	38.80	-2.27%	1,063,432
May 12, 2026	40.70	41.10	39.70	39.70	39.70	-1.61%	1,515,171
May 11, 2026	39.95	40.40	39.75	40.35	40.35	1.13%	856,373
May 8, 2026	39.95	40.40	39.35	39.90	39.90	-0.13%	990,677
May 7, 2026	39.15	40.00	39.15	39.95	39.95	1.40%	1,035,124
May 6, 2026	39.50	39.85	39.05	39.40	39.40	0.51%	634,969
May 5, 2026	38.30	39.20	38.30	39.20	39.20	2.35%	595,353
May 4, 2026	38.50	38.55	37.60	38.30	38.30	-0.52%	296,463
Apr 30, 2026	38.65	38.75	38.35	38.50	38.50	-0.52%	367,395
Apr 29, 2026	39.10	39.10	38.50	38.70	38.70	-0.26%	265,222
Apr 28, 2026	38.70	39.00	38.25	38.80	38.80	1.04%	398,096
Apr 27, 2026	38.20	38.75	37.80	38.40	38.40	0.52%	445,206
Apr 24, 2026	38.50	38.75	37.90	38.20	38.20	-0.65%	489,095
Apr 23, 2026	39.40	39.55	37.60	38.45	38.45	-2.41%	1,172,236
Apr 22, 2026	39.20	39.60	38.60	39.40	39.40	1.16%	884,710
Apr 21, 2026	38.90	38.95	38.60	38.95	38.95	0.91%	638,924
Apr 20, 2026	38.35	38.85	38.35	38.60	38.60	0.65%	460,492
Apr 17, 2026	38.55	38.85	38.30	38.35	38.35	0.13%	671,530
Apr 16, 2026	38.45	38.70	38.10	38.30	38.30	0.26%	547,203
Apr 15, 2026	38.90	39.05	38.15	38.20	38.20	-1.55%	862,394
Apr 14, 2026	38.55	38.95	38.30	38.80	38.80	0.65%	505,538
Apr 13, 2026	38.65	38.75	38.10	38.55	38.55	-0.26%	449,018
Apr 10, 2026	38.35	39.00	38.35	38.65	38.65	0.65%	362,752
Apr 9, 2026	38.85	38.85	38.25	38.40	38.40	-1.03%	456,640
Apr 8, 2026	37.60	38.80	37.60	38.80	38.80	3.60%	655,630
Apr 7, 2026	37.60	37.65	37.30	37.45	37.45	-0.40%	323,153
Apr 2, 2026	38.10	38.10	37.30	37.60	37.60	-0.40%	327,739
Apr 1, 2026	37.95	38.05	37.60	37.75	37.75	1.21%	407,316
Mar 31, 2026	38.25	38.60	37.20	37.30	37.30	-2.61%	575,351
Mar 30, 2026	38.40	39.00	38.30	38.30	38.30	-2.05%	406,760
Mar 27, 2026	38.70	39.10	38.20	39.10	39.10	1.03%	349,691
Mar 26, 2026	38.70	39.10	38.40	38.70	38.70	0.91%	440,075
Mar 25, 2026	38.80	38.80	38.00	38.35	38.35	0.79%	264,462
Mar 24, 2026	38.35	38.55	37.60	38.05	38.05	0.40%	271,276
Mar 23, 2026	37.40	38.60	37.25	37.90	37.90	-1.17%	436,159