Clevo Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	47.50	51.80	46.80	51.10	51.10	8.38%	12,683,400
Aug 5, 2026	48.55	48.55	45.80	47.15	47.15	5.48%	3,032,869
Aug 4, 2026	43.80	45.65	43.65	44.70	44.70	-0.11%	902,104
Aug 3, 2026	41.50	45.45	41.50	44.75	44.75	6.67%	1,636,704
Jul 31, 2026	42.60	43.60	41.95	41.95	41.95	1.21%	1,024,844
Jul 30, 2026	42.70	42.70	41.00	41.45	41.45	-0.96%	1,106,337
Jul 29, 2026	43.50	43.55	41.10	41.85	41.85	-2.67%	1,489,413
Jul 28, 2026	43.85	43.85	42.60	43.00	43.00	-2.38%	748,813
Jul 27, 2026	44.15	44.40	43.15	44.05	44.05	-0.23%	637,383
Jul 24, 2026	43.85	44.40	43.15	44.15	44.15	0.68%	860,524
Jul 23, 2026	43.30	44.40	43.30	43.85	43.85	1.27%	907,926
Jul 22, 2026	43.25	43.90	43.05	43.30	43.30	0.12%	550,128
Jul 21, 2026	41.90	43.25	41.85	43.25	43.25	3.22%	864,490
Jul 20, 2026	41.30	42.20	40.90	41.90	41.90	3.71%	1,381,960
Jul 17, 2026	41.85	42.15	40.40	40.40	40.40	-4.72%	1,223,117
Jul 16, 2026	42.10	42.75	41.80	42.40	42.40	0.71%	423,990
Jul 15, 2026	41.70	42.30	41.35	42.10	42.10	1.32%	468,227
Jul 14, 2026	42.70	42.70	40.50	41.55	41.55	-1.42%	820,728
Jul 13, 2026	43.15	43.25	41.70	42.15	42.15	-2.88%	1,345,177
Jul 9, 2026	43.15	44.15	43.15	43.40	43.40	0.58%	625,372
Jul 8, 2026	43.85	44.20	42.80	43.15	43.15	-1.60%	823,778
Jul 7, 2026	45.25	46.10	43.55	43.85	43.85	-2.45%	2,088,858
Jul 6, 2026	42.20	45.20	42.20	44.95	44.95	8.31%	2,666,567
Jul 3, 2026	41.25	42.40	41.25	41.50	41.50	-	1,061,546
Jul 2, 2026	41.00	42.10	40.90	41.50	41.50	1.22%	1,139,399
Jul 1, 2026	42.10	42.50	41.00	41.00	41.00	-1.56%	1,515,064
Jun 30, 2026	41.80	42.15	41.40	41.65	41.65	1.09%	1,072,551
Jun 29, 2026	42.40	42.50	41.20	41.20	41.20	-2.14%	1,308,527
Jun 26, 2026	43.85	43.85	42.10	42.10	42.10	-3.77%	2,388,430
Jun 25, 2026	44.55	45.40	43.60	43.75	43.75	-0.79%	2,062,209
Jun 24, 2026	46.30	46.50	45.55	46.10	44.10	0.11%	1,715,805
Jun 23, 2026	47.45	47.45	45.75	46.05	44.05	-2.44%	1,784,800
Jun 22, 2026	47.95	48.30	47.10	47.20	45.15	-0.74%	1,743,168
Jun 18, 2026	48.30	48.90	47.55	47.55	45.49	-1.04%	2,071,302
Jun 17, 2026	48.40	48.40	47.60	48.05	45.97	-1.13%	1,518,527
Jun 16, 2026	49.20	50.00	48.60	48.60	46.49	-0.72%	2,323,127
Jun 15, 2026	48.90	49.40	48.25	48.95	46.83	1.98%	2,320,538
Jun 12, 2026	49.00	50.20	47.00	48.00	45.92	-1.03%	5,383,135
Jun 11, 2026	48.00	50.00	47.40	48.50	46.40	5.09%	6,235,938
Jun 10, 2026	46.95	48.30	46.10	46.15	44.15	-4.15%	2,612,004
Jun 9, 2026	45.25	48.50	44.85	48.15	46.06	7.36%	3,033,689
Jun 8, 2026	42.70	45.30	42.70	44.85	42.90	-4.47%	2,235,669
Jun 5, 2026	47.80	47.80	46.10	46.95	44.91	-2.90%	2,141,595
Jun 4, 2026	49.80	50.50	47.80	48.35	46.25	-4.07%	4,913,682
Jun 3, 2026	52.10	52.10	50.00	50.40	48.21	-2.89%	10,068,550
Jun 2, 2026	46.95	51.90	45.85	51.90	49.65	9.84%	12,900,380
Jun 1, 2026	45.20	48.45	43.90	47.25	45.20	7.26%	8,683,688
May 29, 2026	41.50	44.15	41.45	44.05	42.14	7.44%	6,210,848
May 28, 2026	40.85	41.90	40.70	41.00	39.22	-0.12%	1,118,295
May 27, 2026	42.00	42.20	40.95	41.05	39.27	-1.56%	1,389,962