Clevo Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	48.50	48.65	47.75	47.75	-	-1.65%	1,117,910
Aug 27, 2026	49.45	49.55	48.50	48.55	48.55	-1.32%	905,865
Aug 26, 2026	48.80	49.40	48.35	49.20	49.20	1.34%	1,145,710
Aug 25, 2026	48.90	48.95	48.10	48.55	48.55	-0.61%	757,284
Aug 24, 2026	47.30	49.00	47.20	48.85	48.85	3.17%	1,427,228
Aug 21, 2026	47.35	47.50	46.70	47.35	47.35	-	777,376
Aug 20, 2026	47.40	48.00	47.10	47.35	47.35	0.42%	705,051
Aug 19, 2026	46.75	47.60	46.35	47.15	47.15	-0.11%	842,228
Aug 18, 2026	48.35	48.35	47.15	47.20	47.20	-2.68%	1,259,041
Aug 17, 2026	49.90	49.90	48.15	48.50	48.50	-2.81%	1,978,450
Aug 14, 2026	47.90	50.50	47.90	49.90	49.90	4.18%	4,128,637
Aug 13, 2026	49.20	49.25	47.75	47.90	47.90	-2.04%	2,065,542
Aug 12, 2026	47.50	49.60	47.50	48.90	48.90	3.38%	3,397,358
Aug 11, 2026	46.80	47.35	45.60	47.30	47.30	1.07%	1,973,469
Aug 10, 2026	49.05	49.20	46.00	46.80	46.80	-7.33%	6,118,894
Aug 7, 2026	50.70	51.40	49.40	50.50	50.50	-1.17%	4,198,525
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