Register for streaming realtime charts, analysis tools, and prices.
CLVLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 10.0125 | 0.41 | 4.30% | 10.00 | 10.0125 | 10.00 | 1,201 |
| Apr 26 2024 | 9.60 | 0.14 | 1.44% | 9.91 | 9.91 | 9.60 | 2,797 |
| Apr 25 2024 | 9.464 | -0.29 | -2.99% | 9.464 | 9.464 | 9.464 | 133 |
| Apr 24 2024 | 9.756 | 0.00 | 0.00% | 9.756 | 9.756 | 9.756 | 0 |
| Apr 23 2024 | 9.756 | 0.57 | 6.16% | 9.48 | 9.756 | 9.48 | 14,697 |
| Apr 22 2024 | 9.19 | -0.31 | -3.26% | 9.52 | 9.52 | 9.15 | 3,388 |
| Apr 19 2024 | 9.50 | -0.25 | -2.56% | 9.50 | 9.50 | 9.50 | 2,509 |
| Apr 18 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 619 |
| Apr 17 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
| Apr 16 2024 | 9.75 | -0.34 | -3.39% | 9.75 | 9.75 | 9.75 | 1,598 |
| Apr 15 2024 | 10.0917 | 0.31 | 3.19% | 9.75 | 10.0917 | 9.75 | 1,175 |
| Apr 12 2024 | 9.78 | -0.25 | -2.49% | 10.08 | 10.08 | 9.77 | 9,582 |
| Apr 11 2024 | 10.03 | 0.05 | 0.50% | 9.995 | 10.14 | 9.94 | 2,903 |
| Apr 10 2024 | 9.98 | 0.05 | 0.50% | 10.37 | 10.37 | 9.98 | 613 |
| Apr 09 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.93 | 9.93 | 0 |
| Apr 08 2024 | 9.93 | -0.56 | -5.34% | 9.93 | 9.93 | 9.93 | 514 |
| Apr 05 2024 | 10.49 | 0.02 | 0.19% | 10.50 | 10.50 | 10.49 | 1,410 |
| Apr 04 2024 | 10.47 | -0.22 | -2.06% | 10.50 | 10.63 | 10.47 | 5,488 |
| Apr 03 2024 | 10.69 | 0.65 | 6.53% | 10.50 | 10.69 | 10.26 | 7,351 |
| Apr 02 2024 | 10.035 | 0.48 | 5.08% | 10.00 | 10.14 | 10.00 | 5,880 |
| Apr 01 2024 | 9.55 | 0.09 | 0.95% | 9.55 | 9.55 | 9.55 | 3,000 |
| Mar 28 2024 | 9.46 | 0.38 | 4.19% | 9.63 | 9.63 | 9.46 | 15,009 |
| Mar 27 2024 | 9.08 | 0.05 | 0.55% | 9.08 | 9.08 | 9.08 | 1,176 |
| Mar 26 2024 | 9.03 | 0.00 | 0.00% | 9.03 | 9.03 | 9.03 | 0 |
| Mar 25 2024 | 9.03 | -0.55 | -5.74% | 9.06 | 9.06 | 9.025 | 1,905 |
| Mar 22 2024 | 9.58 | 0.00 | 0.00% | 9.58 | 9.58 | 9.58 | 0 |
| Mar 21 2024 | 9.58 | 0.44 | 4.79% | 9.44 | 9.58 | 9.44 | 1,595 |
| Mar 20 2024 | 9.1425 | -0.02 | -0.25% | 9.33 | 9.33 | 9.00 | 1,563 |
| Mar 19 2024 | 9.165 | 0.16 | 1.83% | 9.165 | 9.165 | 9.165 | 293 |
| Mar 18 2024 | 9.00 | -1.00 | -10.00% | 9.275 | 9.275 | 9.00 | 2,186 |
| Mar 15 2024 | 10.00 | 0.40 | 4.17% | 9.99 | 10.00 | 9.98 | 2,137 |
| Mar 14 2024 | 9.60 | 0.79 | 8.91% | 9.29 | 9.90 | 9.29 | 13,927 |
| Mar 13 2024 | 8.815 | 0.28 | 3.22% | 8.815 | 8.815 | 8.55 | 818 |
| Mar 12 2024 | 8.54 | -0.15 | -1.73% | 8.54 | 8.54 | 8.54 | 341 |
| Mar 11 2024 | 8.69 | -0.33 | -3.61% | 8.652 | 8.79 | 8.652 | 5,686 |
| Mar 08 2024 | 9.015 | 0.15 | 1.63% | 8.60 | 9.20 | 8.56 | 1,543 |
| Mar 07 2024 | 8.87 | -0.20 | -2.21% | 9.07 | 9.08 | 8.87 | 17,371 |
| Mar 06 2024 | 9.07 | -0.43 | -4.53% | 9.22 | 9.22 | 8.95 | 3,101 |
| Mar 05 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 0 |
| Mar 04 2024 | 9.50 | 0.26 | 2.81% | 9.55 | 9.60 | 9.50 | 11,546 |
| Mar 01 2024 | 9.24 | 0.57 | 6.57% | 9.00 | 9.24 | 8.99 | 16,825 |
| Feb 29 2024 | 8.67 | -0.50 | -5.49% | 8.61 | 8.67 | 8.61 | 994 |
| Feb 28 2024 | 9.1735 | 0.17 | 1.93% | 9.10 | 9.2112 | 9.10 | 925 |
| Feb 27 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 1,007 |
| Feb 26 2024 | 9.00 | -0.30 | -3.23% | 9.00 | 9.05 | 9.00 | 24,526 |
| Feb 23 2024 | 9.30 | -0.09 | -0.96% | 9.30 | 9.40 | 9.30 | 11,163 |
| Feb 22 2024 | 9.39 | -1.13 | -10.74% | 9.30 | 9.39 | 9.20 | 32,459 |
| Feb 21 2024 | 10.52 | -0.18 | -1.68% | 11.10 | 11.10 | 10.52 | 689 |
| Feb 20 2024 | 10.70 | 0.70 | 7.00% | 11.01 | 11.01 | 10.70 | 2,901 |
| Feb 16 2024 | 10.00 | 0.08 | 0.81% | 10.66 | 10.70 | 10.00 | 920 |
| Feb 15 2024 | 9.92 | 0.00 | 0.00% | 9.92 | 9.92 | 9.92 | 0 |
| Feb 14 2024 | 9.92 | 0.02 | 0.20% | 9.92 | 9.92 | 9.92 | 100 |
| Feb 13 2024 | 9.90 | -0.04 | -0.40% | 9.94 | 9.94 | 9.90 | 479 |
| Feb 12 2024 | 9.94 | -0.46 | -4.42% | 10.2735 | 10.2735 | 9.94 | 1,459 |
| Feb 09 2024 | 10.40 | 0.09 | 0.87% | 10.10 | 10.44 | 10.06 | 11,151 |
| Feb 08 2024 | 10.31 | 0.13 | 1.28% | 10.31 | 10.31 | 10.31 | 1,010 |
| Feb 07 2024 | 10.18 | 0.00 | 0.00% | 10.18 | 10.18 | 10.18 | 0 |
| Feb 06 2024 | 10.18 | 0.00 | 0.00% | 10.18 | 10.18 | 10.18 | 0 |
| Feb 05 2024 | 10.18 | 0.00 | 0.00% | 10.18 | 10.18 | 10.18 | 0 |
| Feb 02 2024 | 10.18 | 0.16 | 1.60% | 10.25 | 10.39 | 10.18 | 1,501 |
| Feb 01 2024 | 10.02 | 0.07 | 0.71% | 10.00 | 10.02 | 9.91 | 2,069 |
| Jan 31 2024 | 9.949 | 0.00 | 0.00% | 9.949 | 9.949 | 9.949 | 0 |
