Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.25 | 0.01 | 0.16% | 6.24 | 6.29 | 6.175 | 3,162,659 |
| May 09 2024 | 6.24 | 0.08 | 1.30% | 6.13 | 6.29 | 6.08 | 3,430,807 |
| May 08 2024 | 6.16 | -0.79 | -11.37% | 7.11 | 7.30 | 6.15 | 7,057,632 |
| May 07 2024 | 6.95 | -0.10 | -1.42% | 7.08 | 7.12 | 6.92 | 5,215,295 |
| May 06 2024 | 7.05 | 0.20 | 2.92% | 6.92 | 7.06 | 6.87 | 4,605,914 |
| May 03 2024 | 6.85 | -0.09 | -1.30% | 7.06 | 7.14 | 6.84 | 3,577,809 |
| May 02 2024 | 6.94 | 0.00 | 0.00% | 7.05 | 7.06 | 6.83 | 3,737,652 |
| May 01 2024 | 6.94 | 0.18 | 2.66% | 6.75 | 7.06 | 6.735 | 4,564,616 |
| Apr 30 2024 | 6.76 | -0.33 | -4.65% | 7.01 | 7.08 | 6.75 | 2,460,916 |
| Apr 29 2024 | 7.09 | -0.03 | -0.42% | 7.13 | 7.175 | 7.05 | 3,288,321 |
| Apr 26 2024 | 7.12 | 0.12 | 1.71% | 7.09 | 7.24 | 7.00 | 6,019,136 |
| Apr 25 2024 | 7.00 | -0.11 | -1.55% | 7.06 | 7.10 | 6.86 | 3,056,952 |
| Apr 24 2024 | 7.11 | -0.03 | -0.42% | 7.13 | 7.18 | 7.09 | 2,101,844 |
| Apr 23 2024 | 7.14 | -0.01 | -0.14% | 7.20 | 7.30 | 7.11 | 3,228,181 |
| Apr 22 2024 | 7.15 | 0.16 | 2.29% | 7.03 | 7.305 | 6.97 | 6,314,511 |
| Apr 19 2024 | 6.99 | 0.04 | 0.58% | 6.98 | 7.02 | 6.85 | 4,136,895 |
| Apr 18 2024 | 6.95 | 0.04 | 0.58% | 6.91 | 7.02 | 6.78 | 6,212,269 |
| Apr 17 2024 | 6.91 | 0.12 | 1.77% | 6.84 | 6.955 | 6.80 | 3,913,559 |
| Apr 16 2024 | 6.79 | -0.07 | -1.02% | 6.80 | 6.81 | 6.59 | 9,266,018 |
| Apr 15 2024 | 6.86 | -0.21 | -2.97% | 7.09 | 7.165 | 6.79 | 5,626,542 |
| Apr 12 2024 | 7.07 | -0.28 | -3.81% | 7.25 | 7.27 | 7.07 | 2,441,444 |
| Apr 11 2024 | 7.35 | -0.15 | -2.00% | 7.54 | 7.57 | 7.35 | 2,924,856 |
| Apr 10 2024 | 7.50 | -0.15 | -1.96% | 7.45 | 7.53 | 7.34 | 3,803,618 |
| Apr 09 2024 | 7.65 | 0.24 | 3.24% | 7.47 | 7.67 | 7.42 | 2,348,048 |
| Apr 08 2024 | 7.41 | 0.04 | 0.54% | 7.41 | 7.475 | 7.38 | 2,308,523 |
| Apr 05 2024 | 7.37 | 0.01 | 0.14% | 7.33 | 7.42 | 7.26 | 3,163,215 |
| Apr 04 2024 | 7.36 | -0.26 | -3.41% | 7.67 | 7.77 | 7.36 | 3,865,469 |
| Apr 03 2024 | 7.62 | 0.16 | 2.14% | 7.45 | 7.63 | 7.41 | 5,564,713 |
| Apr 02 2024 | 7.46 | -0.02 | -0.27% | 7.33 | 7.56 | 7.305 | 4,269,943 |
| Apr 01 2024 | 7.48 | 0.05 | 0.67% | 7.45 | 7.5275 | 7.31 | 2,907,596 |
| Mar 28 2024 | 7.43 | -0.03 | -0.40% | 7.44 | 7.585 | 7.425 | 5,973,637 |
| Mar 27 2024 | 7.46 | 0.12 | 1.63% | 7.41 | 7.47 | 7.355 | 2,573,416 |
| Mar 26 2024 | 7.34 | 0.13 | 1.80% | 7.27 | 7.45 | 7.21 | 3,748,942 |
| Mar 25 2024 | 7.21 | -0.01 | -0.14% | 7.32 | 7.335 | 7.20 | 2,003,465 |
| Mar 22 2024 | 7.22 | -0.13 | -1.77% | 7.37 | 7.395 | 7.19 | 1,387,415 |
| Mar 21 2024 | 7.35 | -0.04 | -0.54% | 7.49 | 7.50 | 7.34 | 3,062,190 |
| Mar 20 2024 | 7.39 | 0.33 | 4.67% | 7.08 | 7.45 | 7.06 | 5,600,476 |
| Mar 19 2024 | 7.06 | -0.15 | -2.08% | 7.16 | 7.34 | 7.01 | 6,741,808 |
| Mar 18 2024 | 7.21 | 0.15 | 2.12% | 7.06 | 7.27 | 6.98 | 3,400,349 |
| Mar 15 2024 | 7.06 | 0.04 | 0.57% | 6.97 | 7.16 | 6.92 | 3,717,646 |
| Mar 14 2024 | 7.02 | -0.05 | -0.71% | 7.07 | 7.12 | 6.92 | 4,476,118 |
| Mar 13 2024 | 7.07 | 0.01 | 0.14% | 7.03 | 7.17 | 7.02 | 2,569,725 |
| Mar 12 2024 | 7.06 | -0.10 | -1.40% | 7.17 | 7.19 | 7.02 | 2,818,962 |
| Mar 11 2024 | 7.16 | 0.08 | 1.13% | 7.07 | 7.195 | 7.04 | 2,614,507 |
| Mar 08 2024 | 7.08 | -0.08 | -1.12% | 7.21 | 7.30 | 7.04 | 3,849,005 |
| Mar 07 2024 | 7.16 | 0.01 | 0.14% | 7.24 | 7.30 | 7.105 | 2,711,261 |
| Mar 06 2024 | 7.15 | 0.14 | 2.00% | 7.18 | 7.22 | 7.07 | 4,545,744 |
| Mar 05 2024 | 7.01 | -0.05 | -0.71% | 7.05 | 7.11 | 6.96 | 7,399,295 |
| Mar 04 2024 | 7.06 | -0.08 | -1.12% | 7.14 | 7.39 | 7.06 | 5,757,059 |
| Mar 01 2024 | 7.14 | -0.04 | -0.56% | 7.18 | 7.305 | 6.95 | 7,869,972 |
| Feb 29 2024 | 7.18 | 0.11 | 1.56% | 7.15 | 7.40 | 7.01 | 7,173,915 |
| Feb 28 2024 | 7.07 | -0.31 | -4.20% | 7.27 | 7.3001 | 6.88 | 11,067,527 |
| Feb 27 2024 | 7.38 | -1.56 | -17.45% | 8.27 | 8.27 | 6.5506 | 20,777,654 |
| Feb 26 2024 | 8.94 | -0.05 | -0.56% | 8.94 | 9.02 | 8.88 | 3,978,422 |
| Feb 23 2024 | 8.99 | 0.03 | 0.33% | 9.00 | 9.07 | 8.94 | 2,367,306 |
| Feb 22 2024 | 8.96 | 0.11 | 1.24% | 8.89 | 9.02 | 8.80 | 2,319,669 |
| Feb 21 2024 | 8.85 | -0.08 | -0.90% | 8.83 | 8.905 | 8.73 | 2,390,622 |
| Feb 20 2024 | 8.93 | -0.03 | -0.33% | 8.85 | 9.00 | 8.85 | 3,809,706 |
| Feb 16 2024 | 8.96 | -0.14 | -1.54% | 8.97 | 9.07 | 8.88 | 3,040,275 |
| Feb 15 2024 | 9.10 | -0.16 | -1.73% | 9.38 | 9.45 | 9.08 | 5,948,463 |
| Feb 14 2024 | 9.26 | 0.32 | 3.58% | 9.19 | 9.265 | 9.01 | 5,322,330 |
| Feb 13 2024 | 8.94 | -0.50 | -5.30% | 9.08 | 9.17 | 8.895 | 4,089,784 |
| Feb 12 2024 | 9.44 | 0.02 | 0.21% | 9.42 | 9.605 | 9.365 | 2,430,985 |
