Clever Leaves Holdings Inc (CLVR)

CLVR
🏛️ 미국 →
0.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 96.00 99.00 89.47 93.00 0.0M
2021-12-30 91.80 101.70 91.80 96.60 0.0M
2021-12-29 92.40 99.60 90.75 92.40 0.0M
2021-12-28 94.20 95.70 90.00 92.10 0.0M
2021-12-27 106.03 106.03 93.60 93.90 0.0M
2021-12-23 105.90 107.70 99.60 104.70 0.0M
2021-12-22 110.10 110.70 99.90 104.70 0.0M
2021-12-21 107.40 111.00 103.50 109.20 0.0M
2021-12-20 111.90 114.90 104.70 104.70 0.0M
2021-12-17 115.80 122.70 111.00 115.80 0.0M
2021-12-16 121.20 122.40 116.10 117.00 0.0M
2021-12-15 115.20 119.40 110.70 117.30 0.0M
2021-12-14 118.50 123.00 111.30 116.40 0.0M
2021-12-13 122.10 126.00 115.50 121.50 0.0M
2021-12-10 133.20 136.80 120.30 123.90 0.0M
2021-12-09 140.25 141.71 128.10 130.20 0.0M
2021-12-08 141.90 142.80 135.30 139.80 0.0M
2021-12-07 141.00 149.88 137.40 138.90 0.0M
2021-12-06 137.70 142.20 130.50 138.60 0.0M
2021-12-03 144.30 144.30 134.70 137.70 0.0M
2021-12-02 130.80 145.50 129.15 144.90 0.0M
2021-12-01 150.00 151.80 126.60 129.90 0.0M
2021-11-30 144.00 149.10 136.24 148.80 0.0M
2021-11-29 157.80 158.34 143.65 146.40 0.0M
2021-11-26 157.50 158.10 150.63 156.60 0.0M
2021-11-24 152.40 161.40 150.00 160.20 0.0M
2021-11-23 157.80 161.70 148.80 156.90 0.0M
2021-11-22 156.00 159.90 147.30 157.80 0.0M
2021-11-19 160.20 161.08 152.40 156.30 0.0M
2021-11-18 175.50 175.80 153.30 157.20 0.0M
2021-11-17 180.90 184.08 169.50 172.50 0.0M
2021-11-16 178.20 186.30 171.30 183.90 0.0M
2021-11-15 176.10 187.20 169.20 178.20 0.0M
2021-11-12 171.90 181.50 158.40 172.50 0.0M
2021-11-11 174.00 174.00 165.00 167.10 0.0M
2021-11-10 187.50 190.50 176.10 179.40 0.0M
2021-11-09 199.50 201.60 189.00 189.60 0.0M
2021-11-08 195.00 203.40 192.90 200.40 0.0M
2021-11-05 188.70 193.88 185.70 191.10 0.0M
2021-11-04 195.00 196.80 187.50 191.10 0.0M
2021-11-03 200.10 206.12 195.00 195.30 0.0M
2021-11-02 204.60 206.40 197.57 200.10 0.0M
2021-11-01 201.00 213.00 199.80 204.90 0.0M
2021-10-29 203.10 203.30 198.00 200.40 0.0M
2021-10-28 199.80 205.76 198.60 202.80 0.0M
2021-10-27 203.70 206.10 198.90 199.80 0.0M
2021-10-26 213.60 213.60 204.90 205.80 0.0M
2021-10-25 207.00 213.90 202.80 213.00 0.0M
2021-10-22 220.80 220.80 204.30 205.20 0.0M
2021-10-21 219.90 228.00 219.60 220.80 0.0M
2021-10-20 217.20 223.20 210.90 219.90 0.0M
2021-10-19 202.50 222.30 200.10 219.30 0.0M
2021-10-18 202.50 204.75 198.28 201.90 0.0M
2021-10-15 210.30 210.30 201.30 203.70 0.0M
2021-10-14 209.10 216.00 207.30 208.20 0.0M
2021-10-13 213.60 214.63 207.60 207.90 0.0M
2021-10-12 209.10 218.10 207.91 211.80 0.0M
2021-10-11 214.80 218.61 207.00 207.60 0.0M
2021-10-08 219.30 220.80 213.30 214.80 0.0M
2021-10-07 217.80 229.50 212.70 217.80 0.0M
2021-10-06 213.00 217.05 203.10 214.80 0.0M
2021-10-05 215.10 225.00 213.00 213.90 0.0M
2021-10-04 222.60 229.50 213.32 215.70 0.0M
2021-10-01 233.10 236.40 224.40 225.00 0.0M
2021-09-30 236.40 240.30 228.00 232.80 0.0M
2021-09-29 237.60 243.15 229.73 236.10 0.0M
2021-09-28 252.60 252.60 232.80 235.20 0.0M
2021-09-27 264.90 269.10 251.40 252.60 0.0M
2021-09-24 258.30 267.75 253.53 261.30 0.0M
2021-09-23 258.60 268.27 256.50 261.60 0.0M
2021-09-22 245.40 259.50 242.10 259.20 0.0M
2021-09-21 240.00 247.50 230.40 243.00 0.0M
2021-09-20 247.50 251.39 234.37 237.00 0.0M
2021-09-17 257.70 263.40 254.70 258.30 0.0M
2021-09-16 252.00 260.85 248.70 259.20 0.0M
2021-09-15 250.50 261.57 247.80 252.00 0.0M
2021-09-14 259.50 260.77 248.70 249.90 0.0M
2021-09-13 264.60 267.71 255.09 257.70 0.0M
2021-09-10 266.40 272.40 261.60 264.00 0.0M
2021-09-09 279.30 279.30 264.00 265.20 0.0M
2021-09-08 264.30 289.80 261.00 282.00 0.0M
2021-09-07 279.00 279.00 258.60 258.90 0.0M
2021-09-03 276.60 285.00 275.85 277.20 0.0M
2021-09-02 281.10 288.75 276.00 279.60 0.0M
2021-09-01 280.50 283.80 276.00 278.10 0.0M
2021-08-31 282.90 291.61 277.20 277.80 0.0M
2021-08-30 295.80 297.60 282.90 283.50 0.0M
2021-08-27 290.10 300.30 290.10 295.50 0.0M
2021-08-26 296.40 306.30 291.30 291.60 0.0M
2021-08-25 308.10 308.10 295.80 296.40 0.0M
2021-08-24 308.40 314.40 306.30 311.10 0.0M
2021-08-23 301.80 310.20 301.35 307.80 0.0M
2021-08-20 302.40 309.29 295.84 301.50 0.0M
2021-08-19 292.20 306.00 292.20 301.20 0.0M
2021-08-18 294.60 302.10 290.13 293.70 0.0M
2021-08-17 309.90 312.63 289.80 295.20 0.0M
2021-08-16 341.10 349.80 305.40 314.70 0.0M
2021-08-13 333.30 372.00 317.25 371.40 0.0M
2021-08-12 334.50 334.50 324.60 333.30 0.0M
2021-08-11 330.00 335.70 325.50 333.00 0.0M
2021-08-10 327.60 330.00 318.60 330.00 0.0M
2021-08-09 321.00 329.10 311.10 329.10 0.0M
2021-08-06 309.00 322.20 305.10 319.50 0.0M
2021-08-05 301.50 308.70 299.44 304.80 0.0M
2021-08-04 301.20 309.90 296.40 299.70 0.0M
2021-08-03 296.10 307.20 291.91 304.80 0.0M
2021-08-02 304.50 307.95 292.80 295.20 0.0M
2021-07-30 306.90 318.00 300.96 303.90 0.0M
2021-07-29 300.30 309.00 292.50 308.40 0.0M
2021-07-28 276.00 311.70 276.00 299.40 0.0M
2021-07-27 289.50 289.50 275.10 276.30 0.0M
2021-07-26 279.00 294.00 275.10 287.40 0.0M
2021-07-23 276.00 276.00 270.00 270.60 0.0M
2021-07-22 275.40 277.50 267.30 272.10 0.0M
2021-07-21 273.90 282.90 273.90 275.70 0.0M
2021-07-20 266.10 281.40 264.00 272.10 0.0M
2021-07-19 262.50 270.00 255.33 264.00 0.0M
2021-07-16 276.30 282.00 265.50 266.10 0.0M
2021-07-15 282.30 284.10 267.30 277.80 0.0M
2021-07-14 270.90 277.50 265.43 274.35 0.0M
2021-07-13 273.00 280.39 267.30 269.70 0.0M
2021-07-12 282.30 285.33 270.90 273.00 0.0M
2021-07-09 279.60 283.47 271.91 282.60 0.0M
2021-07-08 270.00 285.00 267.60 269.40 0.0M
2021-07-07 295.50 296.08 274.20 278.10 0.0M
2021-07-06 295.50 299.40 288.60 296.10 0.0M
2021-07-02 304.50 304.50 297.00 299.10 0.0M
2021-07-01 305.10 309.30 302.40 306.30 0.0M
2021-06-30 303.60 305.56 297.30 304.50 0.0M
2021-06-29 308.40 309.18 300.00 304.20 0.0M
2021-06-28 322.50 326.40 301.80 305.10 0.0M
2021-06-25 310.80 326.70 310.80 326.40 0.0M
2021-06-24 313.80 320.34 309.60 312.90 0.0M
2021-06-23 303.60 312.90 303.60 312.00 0.0M
2021-06-22 309.00 311.40 296.70 301.20 0.0M
2021-06-21 328.80 328.80 311.40 312.00 0.0M
2021-06-18 318.90 326.70 313.20 325.50 0.0M
2021-06-17 321.00 327.42 318.30 323.10 0.0M
2021-06-16 329.70 333.30 319.50 322.50 0.0M
2021-06-15 327.60 330.00 315.06 320.40 0.0M
2021-06-14 345.90 351.00 328.20 330.00 0.0M
2021-06-11 324.30 344.70 322.50 344.10 0.0M
2021-06-10 339.00 340.50 321.00 324.30 0.0M
2021-06-09 333.30 350.70 325.50 337.50 0.0M
2021-06-08 333.60 334.50 321.01 329.70 0.0M
2021-06-07 325.50 338.40 318.34 330.60 0.0M
2021-06-04 337.80 342.00 321.00 324.00 0.0M
2021-06-03 337.50 341.10 330.30 334.05 0.0M
2021-06-02 342.00 346.50 330.36 332.10 0.0M
2021-06-01 365.10 366.30 329.12 338.10 0.0M
2021-05-28 329.40 366.90 311.37 366.90 0.1M
2021-05-27 305.10 335.70 298.35 329.70 0.0M
2021-05-26 285.60 303.90 285.00 303.60 0.0M
2021-05-25 272.10 288.90 270.00 288.00 0.0M
2021-05-24 267.60 273.00 264.00 271.80 0.0M
2021-05-21 260.10 271.39 255.91 269.10 0.0M
2021-05-20 243.90 257.40 243.90 257.10 0.0M
2021-05-19 243.00 250.80 238.50 245.10 0.0M
2021-05-18 257.40 263.40 250.80 251.10 0.0M
2021-05-17 254.70 262.50 250.20 256.50 0.0M
2021-05-14 256.50 264.60 253.80 258.90 0.0M
2021-05-13 268.50 270.60 250.20 253.50 0.0M
2021-05-12 259.80 269.70 249.60 266.70 0.0M
2021-05-11 251.70 264.30 246.30 260.70 0.0M
2021-05-10 284.10 284.10 260.62 264.00 0.0M
2021-05-07 271.50 288.00 271.50 284.70 0.0M
2021-05-06 279.60 280.50 264.60 272.40 0.0M
2021-05-05 293.10 293.70 281.70 283.20 0.0M
2021-05-04 286.80 291.30 272.16 289.50 0.0M
2021-05-03 307.20 308.40 286.58 290.10 0.0M
2021-04-30 311.70 319.20 297.60 300.60 0.0M
2021-04-29 325.80 325.80 304.50 317.70 0.0M
2021-04-28 304.50 326.40 303.60 326.40 0.0M
2021-04-27 313.50 317.82 302.10 303.00 0.0M
2021-04-26 321.60 327.60 312.30 313.50 0.0M
2021-04-23 301.50 325.20 300.00 325.20 0.0M
2021-04-22 311.40 313.50 295.65 299.10 0.0M
2021-04-21 298.50 317.10 298.20 310.50 0.0M
2021-04-20 317.10 317.40 297.30 303.00 0.0M
2021-04-19 316.80 324.90 297.00 318.90 0.0M
2021-04-16 343.50 345.60 314.70 316.80 0.0M
2021-04-15 355.80 357.00 341.70 342.60 0.0M
2021-04-14 353.79 365.10 347.70 350.40 0.0M
2021-04-13 330.00 357.60 330.00 356.70 0.0M
2021-04-12 360.00 362.70 327.90 329.10 0.0M
2021-04-09 326.80 372.52 326.40 364.50 0.1M
2021-04-08 300.30 310.50 292.20 308.10 0.0M
2021-04-07 312.00 315.00 295.50 299.70 0.0M
2021-04-06 322.50 326.28 309.30 310.50 0.0M
2021-04-05 328.20 330.90 316.53 327.00 0.0M
2021-04-01 318.00 328.80 310.20 324.60 0.0M
2021-03-31 340.32 348.00 303.60 308.70 0.0M
2021-03-30 365.40 366.00 346.14 353.10 0.0M
2021-03-29 369.90 378.30 355.20 368.10 0.0M
2021-03-26 372.90 378.60 355.80 369.90 0.0M
2021-03-25 359.40 378.90 350.70 369.00 0.0M
2021-03-24 382.50 382.50 356.10 369.30 0.0M
2021-03-23 406.20 406.20 376.20 381.60 0.0M
2021-03-22 415.20 419.70 405.60 416.10 0.0M
2021-03-19 398.40 420.90 393.30 414.00 0.0M
2021-03-18 402.60 425.10 397.70 402.60 0.0M
2021-03-17 389.40 420.00 380.40 419.40 0.0M
2021-03-16 406.20 414.60 378.00 387.60 0.0M
2021-03-15 385.80 405.00 378.30 404.10 0.0M
2021-03-12 386.40 395.40 375.30 378.90 0.0M
2021-03-11 376.80 408.45 364.20 399.90 0.0M
2021-03-10 378.00 385.50 354.90 370.80 0.0M
2021-03-09 364.80 383.70 355.50 373.50 0.0M
2021-03-08 364.50 380.70 336.90 349.80 0.0M
2021-03-05 369.60 369.60 310.50 364.80 0.0M
2021-03-04 394.20 396.30 337.50 360.00 0.1M
2021-03-03 437.40 442.50 391.50 398.10 0.0M
2021-03-02 416.70 446.10 414.00 432.00 0.0M
2021-03-01 410.13 427.50 393.00 414.60 0.0M
2021-02-26 405.00 419.10 367.35 396.00 0.1M
2021-02-25 432.00 446.70 397.67 414.90 0.0M
2021-02-24 429.90 457.50 422.33 426.00 0.0M
2021-02-23 405.00 430.20 385.50 429.00 0.0M
2021-02-22 465.00 469.80 432.30 442.50 0.0M
2021-02-19 490.50 524.70 480.60 481.80 0.0M
2021-02-18 509.70 523.62 466.80 484.50 0.0M
2021-02-17 545.70 566.10 511.80 516.60 0.0M
2021-02-16 569.40 582.00 531.00 576.00 0.1M
2021-02-12 463.49 583.81 452.40 538.80 0.2M
2021-02-11 517.80 524.40 447.00 474.60 0.2M
2021-02-10 454.16 579.00 447.00 545.10 0.3M
2021-02-09 380.96 411.00 351.43 387.90 0.1M
2021-02-08 351.90 352.50 336.60 352.50 0.0M
2021-02-05 325.50 344.70 310.20 330.30 0.0M
2021-02-04 336.60 342.00 307.20 316.50 0.0M
2021-02-03 337.61 364.50 322.50 331.20 0.1M
2021-02-02 268.80 329.10 268.80 314.40 0.1M
2021-02-01 269.40 273.00 258.90 270.90 0.0M
2021-01-29 268.50 288.00 259.76 267.00 0.0M
2021-01-28 267.60 281.40 258.00 273.30 0.0M
2021-01-27 270.00 279.00 256.50 264.00 0.0M
2021-01-26 285.00 297.83 273.00 278.70 0.0M
2021-01-25 300.00 300.00 277.50 279.90 0.0M
2021-01-22 303.90 318.60 280.50 294.60 0.1M
2021-01-21 294.60 308.70 277.20 306.30 0.0M
2021-01-20 306.60 308.99 288.00 299.40 0.0M
2021-01-19 307.50 321.00 297.60 306.00 0.0M
2021-01-15 333.30 343.20 300.00 301.20 0.1M
2021-01-14 324.90 332.10 301.20 309.30 0.1M
2021-01-13 273.30 325.50 270.90 321.60 0.1M
2021-01-12 291.90 292.20 265.80 277.20 0.0M
2021-01-11 265.20 276.00 257.40 262.20 0.0M
2021-01-08 295.50 295.80 261.60 264.90 0.0M
2021-01-07 302.70 312.00 292.20 294.00 0.0M
2021-01-06 291.00 303.00 279.00 288.00 0.1M
2021-01-05 266.70 277.80 256.50 269.10 0.0M
2021-01-04 265.50 267.90 240.60 266.70 0.0M