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 |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 6.78 | -0.16 | -2.31% | 6.94 | 6.99 | 6.745 | 3,316,982 |
| Sep 20 2024 | 6.94 | -0.03 | -0.43% | 6.91 | 6.99 | 6.77 | 4,865,009 |
| Sep 19 2024 | 6.97 | 0.15 | 2.20% | 6.96 | 7.03 | 6.87 | 3,394,644 |
| Sep 18 2024 | 6.82 | 0.18 | 2.71% | 6.68 | 6.935 | 6.63 | 3,124,806 |
| Sep 17 2024 | 6.64 | -0.04 | -0.60% | 6.71 | 6.81 | 6.61 | 2,185,606 |
| Sep 16 2024 | 6.68 | 0.11 | 1.67% | 6.61 | 6.75 | 6.545 | 4,006,004 |
| Sep 13 2024 | 6.57 | 0.26 | 4.12% | 6.41 | 6.59 | 6.3511 | 3,309,800 |
| Sep 12 2024 | 6.31 | -0.20 | -3.07% | 6.51 | 6.57 | 6.25 | 2,938,823 |
| Sep 11 2024 | 6.51 | -0.04 | -0.61% | 6.52 | 6.57 | 6.365 | 3,113,930 |
| Sep 10 2024 | 6.55 | -0.10 | -1.50% | 6.67 | 6.70 | 6.49 | 3,885,659 |
| Sep 09 2024 | 6.65 | -0.02 | -0.30% | 6.67 | 6.85 | 6.63 | 3,666,270 |
| Sep 06 2024 | 6.67 | 0.01 | 0.15% | 6.68 | 6.79 | 6.585 | 3,349,829 |
| Sep 05 2024 | 6.66 | -0.09 | -1.33% | 6.77 | 6.81 | 6.65 | 3,183,145 |
| Sep 04 2024 | 6.75 | 0.12 | 1.81% | 6.62 | 6.88 | 6.62 | 4,043,736 |
| Sep 03 2024 | 6.63 | -0.23 | -3.35% | 6.80 | 6.885 | 6.57 | 4,276,001 |
| Aug 30 2024 | 6.86 | 0.22 | 3.31% | 6.69 | 6.88 | 6.67 | 4,055,314 |
| Aug 29 2024 | 6.64 | -0.01 | -0.15% | 6.71 | 6.80 | 6.60 | 3,522,360 |
| Aug 28 2024 | 6.65 | -0.05 | -0.75% | 6.68 | 6.80 | 6.585 | 3,963,367 |
| Aug 27 2024 | 6.70 | 0.01 | 0.15% | 6.68 | 6.855 | 6.63 | 4,153,399 |
| Aug 26 2024 | 6.69 | 0.04 | 0.60% | 6.71 | 6.78 | 6.675 | 3,057,168 |
| Aug 23 2024 | 6.65 | 0.22 | 3.42% | 6.51 | 6.83 | 6.505 | 3,396,840 |
| Aug 22 2024 | 6.43 | -0.12 | -1.83% | 6.58 | 6.655 | 6.41 | 3,479,475 |
| Aug 21 2024 | 6.55 | 0.07 | 1.08% | 6.50 | 6.57 | 6.46 | 3,295,855 |
| Aug 20 2024 | 6.48 | 0.08 | 1.25% | 6.41 | 6.61 | 6.40 | 3,305,463 |
| Aug 19 2024 | 6.40 | 0.05 | 0.79% | 6.39 | 6.53 | 6.365 | 3,787,976 |
| Aug 16 2024 | 6.35 | 0.00 | 0.00% | 6.29 | 6.425 | 6.22 | 4,082,631 |
| Aug 15 2024 | 6.35 | 0.21 | 3.42% | 6.25 | 6.44 | 6.235 | 7,473,103 |
| Aug 14 2024 | 6.14 | -0.06 | -0.97% | 6.18 | 6.25 | 5.98 | 6,428,174 |
| Aug 13 2024 | 6.20 | 0.69 | 12.52% | 5.62 | 6.30 | 5.62 | 6,985,891 |
| Aug 12 2024 | 5.51 | -0.18 | -3.16% | 5.67 | 5.72 | 5.50 | 4,753,689 |
| Aug 09 2024 | 5.69 | 0.00 | 0.00% | 5.73 | 5.85 | 5.50 | 8,002,078 |
| Aug 08 2024 | 5.69 | 0.61 | 12.01% | 5.08 | 5.73 | 4.97 | 7,882,542 |
| Aug 07 2024 | 5.08 | -0.32 | -5.93% | 5.31 | 5.40 | 4.98 | 9,694,111 |
| Aug 06 2024 | 5.40 | -0.75 | -12.20% | 6.14 | 6.45 | 5.38 | 10,020,879 |
| Aug 05 2024 | 6.15 | -0.27 | -4.21% | 6.04 | 6.28 | 6.00 | 5,742,036 |
| Aug 02 2024 | 6.42 | -0.06 | -0.93% | 6.35 | 6.47 | 6.245 | 3,529,403 |
| Aug 01 2024 | 6.48 | -0.26 | -3.86% | 6.74 | 6.77 | 6.45 | 4,485,301 |
| Jul 31 2024 | 6.74 | -0.12 | -1.75% | 6.90 | 6.91 | 6.71 | 3,962,553 |
| Jul 30 2024 | 6.86 | 0.03 | 0.44% | 6.88 | 6.96 | 6.77 | 3,576,846 |
| Jul 29 2024 | 6.83 | -0.20 | -2.84% | 7.05 | 7.07 | 6.745 | 3,395,218 |
| Jul 26 2024 | 7.03 | 0.13 | 1.88% | 7.00 | 7.09 | 6.8747 | 4,322,221 |
| Jul 25 2024 | 6.90 | 0.19 | 2.83% | 6.75 | 7.11 | 6.7282 | 4,439,259 |
| Jul 24 2024 | 6.71 | 0.02 | 0.30% | 6.60 | 6.805 | 6.58 | 4,059,905 |
| Jul 23 2024 | 6.69 | 0.10 | 1.52% | 6.57 | 6.705 | 6.45 | 7,344,233 |
| Jul 22 2024 | 6.59 | 0.00 | 0.00% | 6.61 | 6.65 | 6.47 | 5,445,047 |
| Jul 19 2024 | 6.59 | 0.18 | 2.81% | 6.34 | 6.62 | 6.24 | 4,194,430 |
| Jul 18 2024 | 6.41 | 0.02 | 0.31% | 6.35 | 6.58 | 6.34 | 5,695,885 |
| Jul 17 2024 | 6.39 | 0.25 | 4.07% | 6.11 | 6.445 | 6.11 | 4,577,408 |
| Jul 16 2024 | 6.14 | 0.35 | 6.04% | 5.83 | 6.165 | 5.82 | 5,572,832 |
| Jul 15 2024 | 5.79 | 0.00 | 0.00% | 5.76 | 5.82 | 5.74 | 2,774,166 |
| Jul 12 2024 | 5.79 | 0.14 | 2.48% | 5.71 | 5.865 | 5.64 | 4,230,867 |
| Jul 11 2024 | 5.65 | 0.16 | 2.91% | 5.59 | 5.72 | 5.56 | 3,970,280 |
| Jul 10 2024 | 5.49 | -0.01 | -0.18% | 5.51 | 5.54 | 5.41 | 2,656,449 |
| Jul 09 2024 | 5.50 | -0.11 | -1.96% | 5.58 | 5.615 | 5.50 | 1,604,897 |
| Jul 08 2024 | 5.61 | 0.02 | 0.36% | 5.61 | 5.63 | 5.52 | 2,247,066 |
| Jul 05 2024 | 5.59 | -0.05 | -0.89% | 5.64 | 5.65 | 5.56 | 1,612,541 |
| Jul 03 2024 | 5.64 | 0.08 | 1.44% | 5.58 | 5.66 | 5.55 | 1,021,560 |
| Jul 02 2024 | 5.56 | 0.03 | 0.54% | 5.53 | 5.59 | 5.42 | 2,675,614 |
| Jul 01 2024 | 5.53 | -0.17 | -2.98% | 5.71 | 5.75 | 5.53 | 3,183,060 |
| Jun 28 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Jun 27 2024 | 5.70 | 0.00 | 0.00% | 5.76 | 5.77 | 5.64 | 2,368,959 |
| Jun 26 2024 | 5.70 | 0.03 | 0.53% | 5.62 | 5.72 | 5.615 | 4,658,711 |
