Clever Leaves Holdings

CLVR
🏛️ usa →
0.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.43 10.43 8.70 9.21 0.0M
2022-12-29 9.00 9.90 9.00 9.75 0.0M
2022-12-28 9.00 9.60 9.00 9.10 0.0M
2022-12-27 9.23 9.90 8.70 8.73 0.0M
2022-12-23 9.90 10.50 9.30 9.51 0.0M
2022-12-22 9.70 10.50 9.65 9.99 0.0M
2022-12-21 10.50 10.50 9.90 9.90 0.0M
2022-12-20 11.10 11.40 9.93 10.30 0.0M
2022-12-19 11.40 11.75 10.91 11.11 0.0M
2022-12-16 12.30 12.30 11.10 11.75 0.0M
2022-12-15 12.90 12.90 11.75 11.85 0.0M
2022-12-14 12.60 12.90 12.12 12.60 0.0M
2022-12-13 13.20 13.80 12.00 12.70 0.0M
2022-12-12 13.23 13.50 12.84 13.05 0.0M
2022-12-09 13.20 13.89 13.20 13.21 0.0M
2022-12-08 13.53 14.21 13.23 13.23 0.0M
2022-12-07 14.40 14.70 13.65 14.06 0.0M
2022-12-06 14.70 15.60 13.50 14.22 0.0M
2022-12-05 16.20 16.80 14.70 14.89 0.0M
2022-12-02 13.80 16.20 13.80 15.59 0.0M
2022-12-01 14.10 14.10 13.50 13.80 0.0M
2022-11-30 14.55 14.70 13.49 13.49 0.0M
2022-11-29 14.65 14.70 13.80 14.40 0.0M
2022-11-28 14.12 14.60 14.12 14.34 0.0M
2022-11-25 14.85 15.00 13.95 14.11 0.0M
2022-11-23 13.89 14.70 13.65 14.70 0.0M
2022-11-22 13.50 13.80 13.23 13.61 0.0M
2022-11-21 14.22 14.22 13.50 13.50 0.0M
2022-11-18 15.74 15.74 14.55 14.67 0.0M
2022-11-17 15.60 15.60 14.55 15.29 0.0M
2022-11-16 15.88 15.90 15.00 15.06 0.0M
2022-11-15 15.60 16.20 15.03 15.90 0.0M
2022-11-14 15.28 15.81 13.86 15.60 0.0M
2022-11-11 14.70 15.63 14.21 14.21 0.0M
2022-11-10 15.30 15.45 14.10 14.70 0.0M
2022-11-09 15.60 16.43 15.00 15.45 0.0M
2022-11-08 15.31 16.02 15.31 15.60 0.0M
2022-11-07 15.60 15.96 15.30 15.66 0.0M
2022-11-04 15.90 16.02 14.40 15.30 0.0M
2022-11-03 15.30 15.96 15.00 15.48 0.0M
2022-11-02 16.13 16.13 13.95 15.30 0.0M
2022-11-01 17.01 17.24 15.90 15.90 0.0M
2022-10-31 15.35 17.57 15.30 17.01 0.0M
2022-10-28 15.89 16.16 15.03 15.64 0.0M
2022-10-27 16.77 17.64 15.30 15.90 0.0M
2022-10-26 15.05 17.04 15.05 16.77 0.0M
2022-10-25 14.70 15.90 14.40 15.60 0.0M
2022-10-24 14.26 14.79 14.09 14.22 0.0M
2022-10-21 15.00 15.00 13.88 14.70 0.0M
2022-10-20 14.70 15.30 14.28 14.80 0.0M
2022-10-19 14.40 14.93 14.10 14.28 0.0M
2022-10-18 15.00 15.00 14.10 14.47 0.0M
2022-10-17 12.84 15.60 12.39 13.86 0.0M
2022-10-14 14.73 15.58 12.36 12.39 0.0M
2022-10-13 15.00 15.30 14.00 14.52 0.0M
2022-10-12 15.77 16.17 15.15 15.30 0.0M
2022-10-11 17.10 17.70 15.60 15.90 0.0M
2022-10-10 18.59 18.89 16.82 17.57 0.0M
2022-10-07 22.44 23.10 17.49 18.03 0.1M
2022-10-06 18.60 25.49 17.80 24.59 0.1M
2022-10-05 18.60 18.60 17.84 18.00 0.0M
2022-10-04 18.30 18.79 18.15 18.60 0.0M
2022-10-03 18.30 18.30 17.46 18.05 0.0M
2022-09-30 18.60 18.60 17.70 18.06 0.0M
2022-09-29 18.90 19.20 18.12 18.13 0.0M
2022-09-28 18.50 18.90 18.15 18.75 0.0M
2022-09-27 18.60 18.90 17.43 18.41 0.0M
2022-09-26 18.06 18.85 17.40 18.48 0.0M
2022-09-23 19.50 19.50 17.50 18.06 0.0M
2022-09-22 20.70 21.15 19.50 19.65 0.0M
2022-09-21 20.81 21.60 20.52 20.83 0.0M
2022-09-20 21.42 21.92 20.40 20.42 0.0M
2022-09-19 23.40 23.40 21.33 21.92 0.0M
2022-09-16 23.70 24.00 22.50 22.50 0.0M
2022-09-15 24.84 25.33 23.73 23.81 0.0M
2022-09-14 24.90 24.90 24.00 24.35 0.0M
2022-09-13 24.03 25.27 24.00 24.14 0.0M
2022-09-12 25.50 25.80 24.93 25.31 0.0M
2022-09-09 24.88 25.80 24.29 25.80 0.0M
2022-09-08 24.03 24.90 23.75 24.32 0.0M
2022-09-07 23.69 24.57 23.61 24.56 0.0M
2022-09-06 24.60 24.60 23.04 23.40 0.0M
2022-09-02 24.90 24.90 23.44 24.05 0.0M
2022-09-01 24.30 24.99 22.80 24.30 0.0M
2022-08-31 24.60 25.25 24.00 24.57 0.0M
2022-08-30 25.50 25.50 24.01 24.30 0.0M
2022-08-29 24.22 25.84 24.15 25.17 0.0M
2022-08-26 26.40 26.50 24.40 24.63 0.0M
2022-08-25 25.81 26.58 25.57 26.55 0.0M
2022-08-24 24.30 26.19 24.30 26.08 0.0M
2022-08-23 24.90 25.20 24.06 24.30 0.0M
2022-08-22 26.10 26.50 24.59 24.60 0.0M
2022-08-19 28.50 28.78 26.30 26.30 0.1M
2022-08-18 29.70 30.30 27.90 28.58 0.0M
2022-08-17 30.90 32.10 29.17 29.40 0.1M
2022-08-16 31.20 31.80 30.00 31.20 0.0M
2022-08-15 30.60 32.40 30.00 31.50 0.1M
2022-08-12 30.90 31.20 29.71 30.60 0.0M
2022-08-11 31.80 33.00 30.30 30.60 0.0M
2022-08-10 30.90 32.40 29.73 32.40 0.0M
2022-08-09 32.10 32.10 29.10 29.71 0.0M
2022-08-08 30.30 32.70 30.00 32.40 0.1M
2022-08-05 30.60 31.80 30.00 30.60 0.0M
2022-08-04 30.30 32.10 29.88 31.80 0.0M
2022-08-03 29.31 30.60 29.10 30.60 0.0M
2022-08-02 28.13 30.00 28.13 29.37 0.0M
2022-08-01 29.40 30.30 27.65 28.25 0.0M
2022-07-29 28.20 28.50 27.30 27.60 0.0M
2022-07-28 28.20 29.00 27.45 28.20 0.0M
2022-07-27 27.90 29.31 27.06 28.19 0.0M
2022-07-26 29.83 29.83 27.30 27.60 0.0M
2022-07-25 29.16 30.30 28.50 29.10 0.0M
2022-07-22 30.90 31.50 28.53 28.82 0.1M
2022-07-21 33.00 33.00 30.30 30.90 0.1M
2022-07-20 32.10 35.40 31.80 33.00 0.2M
2022-07-19 33.30 35.10 32.10 32.70 0.1M
2022-07-18 37.50 37.80 33.30 33.60 0.2M
2022-07-15 38.40 39.12 33.90 36.90 0.1M
2022-07-14 29.70 43.80 29.40 40.80 0.5M
2022-07-13 30.30 30.90 30.00 30.00 0.0M
2022-07-12 30.90 31.20 30.30 30.60 0.0M
2022-07-11 32.10 32.10 30.30 30.30 0.0M
2022-07-08 30.90 32.40 30.00 32.40 0.0M
2022-07-07 29.40 30.90 29.18 30.90 0.0M
2022-07-06 29.54 31.20 29.40 29.55 0.0M
2022-07-05 28.20 31.06 28.20 30.90 0.0M
2022-07-01 28.54 29.75 28.50 29.10 0.0M
2022-06-30 28.80 29.70 28.50 29.28 0.0M
2022-06-29 30.30 30.30 29.10 29.70 0.0M
2022-06-28 31.20 32.10 30.00 30.00 0.0M
2022-06-27 31.50 32.10 30.90 30.90 0.0M
2022-06-24 33.00 33.90 31.80 32.40 0.0M
2022-06-23 30.00 33.00 30.00 33.00 0.0M
2022-06-22 29.64 30.90 29.64 29.70 0.0M
2022-06-21 30.30 31.50 29.40 30.90 0.0M
2022-06-17 29.10 31.50 29.10 29.37 0.0M
2022-06-16 30.60 30.90 28.80 28.81 0.0M
2022-06-15 30.90 31.50 29.70 31.20 0.0M
2022-06-14 30.60 30.60 28.50 30.00 0.0M
2022-06-13 31.50 32.10 27.60 29.51 0.0M
2022-06-10 33.90 34.05 32.10 33.30 0.0M
2022-06-09 36.60 36.60 33.60 34.20 0.0M
2022-06-08 37.20 39.00 34.80 35.70 0.0M
2022-06-07 31.80 38.10 31.80 38.10 0.0M
2022-06-06 34.50 34.50 32.10 32.10 0.0M
2022-06-03 34.50 35.70 33.90 34.50 0.0M
2022-06-02 32.70 35.40 32.70 34.80 0.0M
2022-06-01 34.50 34.50 32.48 33.60 0.0M
2022-05-31 33.30 35.70 33.00 34.50 0.0M
2022-05-27 33.60 34.50 32.40 34.20 0.0M
2022-05-26 33.00 34.80 32.10 33.60 0.0M
2022-05-25 31.20 33.60 31.20 32.70 0.0M
2022-05-24 31.50 31.80 30.30 31.20 0.0M
2022-05-23 36.30 36.30 32.10 32.40 0.0M
2022-05-20 38.40 38.40 33.60 35.40 0.0M
2022-05-19 38.10 39.30 36.00 36.90 0.0M
2022-05-18 36.90 40.20 36.90 38.70 0.0M
2022-05-17 39.00 40.80 35.70 39.30 0.0M
2022-05-16 31.80 39.90 31.80 39.00 0.1M
2022-05-13 31.80 34.20 30.30 31.80 0.1M
2022-05-12 30.00 32.70 30.00 31.50 0.0M
2022-05-11 33.30 34.50 30.00 30.00 0.0M
2022-05-10 35.40 35.70 33.00 34.50 0.0M
2022-05-09 39.30 40.41 35.10 35.10 0.0M
2022-05-06 41.40 43.20 39.60 42.00 0.0M
2022-05-05 42.00 43.20 40.80 42.00 0.0M
2022-05-04 42.60 43.80 40.80 43.50 0.0M
2022-05-03 42.60 45.00 42.30 43.80 0.0M
2022-05-02 40.50 44.10 39.90 43.80 0.0M
2022-04-29 42.00 45.30 40.50 41.10 0.0M
2022-04-28 43.80 45.30 41.70 42.90 0.0M
2022-04-27 45.00 48.90 43.80 43.80 0.0M
2022-04-26 46.20 46.20 42.30 43.20 0.0M
2022-04-25 46.80 48.90 44.40 47.40 0.0M
2022-04-22 44.40 48.60 44.40 47.70 0.0M
2022-04-21 46.80 49.39 44.10 44.70 0.0M
2022-04-20 51.00 51.90 47.40 47.70 0.1M
2022-04-19 44.70 51.60 43.50 51.60 0.1M
2022-04-18 48.90 49.45 43.20 45.90 0.1M
2022-04-14 52.80 52.80 48.00 49.20 0.0M
2022-04-13 50.40 53.70 49.20 52.80 0.0M
2022-04-12 53.40 57.90 50.40 51.30 0.1M
2022-04-11 51.60 56.43 49.20 53.40 0.1M
2022-04-08 56.70 57.00 51.00 51.90 0.1M
2022-04-07 60.00 61.05 53.70 56.70 0.1M
2022-04-06 65.10 71.70 59.70 61.50 0.4M
2022-04-05 63.90 68.70 58.50 63.60 0.3M
2022-04-04 72.60 72.60 66.60 67.80 0.2M
2022-04-01 77.70 94.20 72.00 74.10 2.1M
2022-03-31 78.00 82.20 69.90 74.70 0.3M
2022-03-30 78.60 97.20 75.00 78.00 2.2M
2022-03-29 65.10 98.40 59.10 80.40 4.3M
2022-03-28 88.50 92.40 57.00 57.30 1.9M
2022-03-25 60.15 119.40 56.40 115.20 4.4M
2022-03-24 37.20 51.90 36.60 47.40 0.1M
2022-03-23 38.70 43.48 36.60 37.20 0.0M
2022-03-22 34.20 39.00 33.61 39.00 0.0M
2022-03-21 38.10 38.10 33.30 34.20 0.0M
2022-03-18 33.90 35.70 32.70 34.50 0.0M
2022-03-17 32.40 34.50 31.20 32.70 0.0M
2022-03-16 29.10 32.10 28.80 30.90 0.0M
2022-03-15 27.91 29.10 27.90 28.65 0.0M
2022-03-14 30.00 31.80 27.60 28.73 0.0M
2022-03-11 30.90 31.93 29.70 30.30 0.0M
2022-03-10 30.00 31.20 29.02 30.60 0.0M
2022-03-09 32.10 32.10 29.52 29.86 0.0M
2022-03-08 28.50 31.80 28.50 30.90 0.0M
2022-03-07 30.00 31.50 27.24 27.24 0.0M
2022-03-04 31.50 31.80 30.00 31.20 0.0M
2022-03-03 30.60 31.80 29.40 31.20 0.0M
2022-03-02 36.00 36.90 29.70 30.00 0.0M
2022-03-01 35.40 35.70 31.17 32.40 0.0M
2022-02-28 36.00 37.80 34.80 35.10 0.0M
2022-02-25 33.00 37.20 33.00 35.70 0.0M
2022-02-24 28.50 38.10 28.50 33.00 0.0M
2022-02-23 36.90 39.00 33.30 34.20 0.0M
2022-02-22 39.30 39.55 36.90 37.50 0.0M
2022-02-18 42.60 43.50 38.70 39.30 0.0M
2022-02-17 43.20 45.00 41.70 42.30 0.0M
2022-02-16 45.90 46.50 42.90 43.80 0.0M
2022-02-15 48.30 49.80 44.40 45.00 0.0M
2022-02-14 47.40 53.10 47.40 48.30 0.0M
2022-02-11 59.70 60.45 46.80 48.00 0.1M
2022-02-10 63.00 64.50 57.60 59.40 0.0M
2022-02-09 62.10 65.40 59.40 63.30 0.0M
2022-02-08 62.10 63.90 61.50 63.30 0.0M
2022-02-07 60.90 63.00 58.59 61.20 0.0M
2022-02-04 58.20 60.00 55.80 60.00 0.0M
2022-02-03 60.90 61.50 56.70 57.30 0.0M
2022-02-02 66.60 66.60 59.10 60.60 0.0M
2022-02-01 63.00 66.90 60.44 66.30 0.0M
2022-01-31 57.00 64.80 57.00 60.90 0.0M
2022-01-28 54.90 57.19 53.10 57.00 0.0M
2022-01-27 63.30 65.25 55.50 55.50 0.0M
2022-01-26 60.00 66.98 60.00 60.60 0.0M
2022-01-25 52.50 60.00 52.50 57.60 0.0M
2022-01-24 58.20 59.10 49.80 55.20 0.0M
2022-01-21 61.20 61.80 56.70 59.10 0.0M
2022-01-20 63.00 67.80 62.70 63.00 0.0M
2022-01-19 68.10 68.70 62.10 63.00 0.0M
2022-01-18 82.50 82.50 67.80 68.70 0.0M
2022-01-14 74.55 83.70 69.90 82.80 0.0M
2022-01-13 81.00 81.90 73.50 73.80 0.0M
2022-01-12 82.80 87.00 78.60 79.20 0.0M
2022-01-11 78.90 84.90 77.70 81.60 0.0M
2022-01-10 81.00 82.20 76.80 80.10 0.0M
2022-01-07 83.70 87.00 79.20 80.10 0.0M
2022-01-06 89.40 91.80 82.50 82.80 0.0M
2022-01-05 96.30 100.20 87.30 87.90 0.0M
2022-01-04 97.50 99.90 93.34 96.30 0.0M
2022-01-03 95.70 101.10 93.00 97.50 0.0M