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
2023-12-29 2.15 2.24 2.06 2.10 0.0M
2023-12-28 2.10 2.27 2.02 2.19 0.0M
2023-12-27 2.18 2.20 2.12 2.19 0.0M
2023-12-26 2.18 2.18 2.05 2.17 0.0M
2023-12-22 2.01 2.40 1.99 2.19 0.0M
2023-12-21 2.07 2.07 1.85 2.01 0.0M
2023-12-20 2.26 2.29 2.00 2.01 0.0M
2023-12-19 2.36 2.49 2.19 2.25 0.0M
2023-12-18 2.31 2.41 2.31 2.41 0.0M
2023-12-15 2.30 2.57 2.30 2.35 0.0M
2023-12-14 1.86 2.54 1.86 2.33 0.0M
2023-12-13 2.01 2.05 1.87 1.87 0.0M
2023-12-12 2.10 2.10 2.01 2.01 0.0M
2023-12-11 2.04 2.17 2.04 2.17 0.0M
2023-12-08 2.01 2.20 2.01 2.15 0.0M
2023-12-07 2.27 2.27 2.01 2.04 0.0M
2023-12-06 2.41 2.43 2.20 2.24 0.0M
2023-12-05 2.25 2.38 2.19 2.37 0.0M
2023-12-04 2.16 2.37 2.16 2.27 0.0M
2023-12-01 2.16 2.23 2.09 2.23 0.0M
2023-11-30 2.09 2.23 1.99 2.15 0.0M
2023-11-29 2.21 2.24 2.11 2.23 0.0M
2023-11-28 2.12 2.23 2.08 2.21 0.0M
2023-11-27 2.01 2.23 2.01 2.11 0.0M
2023-11-24 1.97 2.09 1.96 2.03 0.0M
2023-11-22 1.94 1.94 1.88 1.88 0.0M
2023-11-21 1.94 2.01 1.87 1.88 0.0M
2023-11-20 2.02 2.02 1.93 1.94 0.0M
2023-11-17 1.98 2.03 1.90 1.94 0.0M
2023-11-16 2.00 2.15 1.98 1.98 0.0M
2023-11-15 2.05 2.28 2.04 2.05 0.0M
2023-11-14 2.00 2.03 1.96 2.00 0.0M
2023-11-13 2.01 2.05 1.86 2.01 0.0M
2023-11-10 2.16 2.21 1.72 2.00 0.0M
2023-11-09 2.16 2.37 2.15 2.21 0.0M
2023-11-08 2.47 2.55 2.41 2.42 0.0M
2023-11-07 2.39 2.55 2.39 2.47 0.0M
2023-11-06 2.40 2.52 2.40 2.52 0.0M
2023-11-03 2.30 2.74 2.25 2.46 0.0M
2023-11-02 2.11 2.30 2.11 2.30 0.0M
2023-11-01 2.23 2.25 2.17 2.22 0.0M
2023-10-31 2.16 2.21 2.13 2.20 0.0M
2023-10-30 2.34 2.34 2.01 2.16 0.0M
2023-10-27 2.22 2.30 2.12 2.25 0.0M
2023-10-26 2.45 2.46 2.14 2.22 0.0M
2023-10-25 2.48 2.81 2.36 2.42 0.0M
2023-10-24 2.36 2.54 2.35 2.42 0.0M
2023-10-23 2.47 2.69 2.30 2.33 0.0M
2023-10-20 2.75 2.78 2.44 2.46 0.0M
2023-10-19 2.83 2.85 2.75 2.75 0.0M
2023-10-18 2.91 2.91 2.78 2.78 0.0M
2023-10-17 2.88 3.04 2.86 2.89 0.0M
2023-10-16 2.85 2.96 2.85 2.89 0.0M
2023-10-13 2.80 2.92 2.76 2.81 0.0M
2023-10-12 2.85 2.90 2.78 2.80 0.0M
2023-10-11 3.00 3.01 2.86 2.87 0.0M
2023-10-10 2.98 3.07 2.91 2.99 0.0M
2023-10-09 2.89 3.19 2.87 2.93 0.0M
2023-10-06 2.92 3.10 2.86 2.89 0.0M
2023-10-05 3.01 3.17 2.87 2.87 0.0M
2023-10-04 3.06 3.08 2.85 3.02 0.0M
2023-10-03 3.29 3.29 3.02 3.02 0.0M
2023-10-02 3.52 3.52 3.11 3.12 0.0M
2023-09-29 3.43 3.45 3.32 3.45 0.0M
2023-09-28 3.51 3.55 3.36 3.36 0.0M
2023-09-27 3.39 3.67 3.39 3.49 0.0M
2023-09-26 3.30 3.56 3.29 3.38 0.0M
2023-09-25 3.27 3.39 3.09 3.29 0.0M
2023-09-22 3.20 3.50 3.19 3.35 0.0M
2023-09-21 3.30 3.30 3.19 3.20 0.0M
2023-09-20 3.39 3.47 3.34 3.35 0.0M
2023-09-19 3.61 3.67 3.30 3.39 0.0M
2023-09-18 3.74 3.74 3.51 3.64 0.0M
2023-09-15 3.84 4.07 3.69 3.78 0.1M
2023-09-14 3.59 3.91 3.59 3.76 0.1M
2023-09-13 3.50 3.79 3.41 3.59 0.0M
2023-09-12 3.90 4.16 3.50 3.55 0.2M
2023-09-11 3.26 4.12 3.18 3.90 0.3M
2023-09-08 3.27 3.41 3.10 3.25 0.1M
2023-09-07 3.36 3.36 3.05 3.17 0.0M
2023-09-06 4.11 4.25 3.17 3.21 0.2M
2023-09-05 4.28 4.59 4.14 4.18 0.2M
2023-09-01 4.24 4.42 4.12 4.30 0.1M
2023-08-31 4.61 5.12 4.08 4.15 0.3M
2023-08-30 4.53 5.94 4.40 4.60 0.2M
2023-08-29 4.13 4.54 4.08 4.54 0.0M
2023-08-28 4.46 4.56 4.04 4.12 0.0M
2023-08-25 4.64 5.27 4.30 4.57 0.1M
2023-08-24 6.00 6.00 5.38 5.41 0.0M
2023-08-23 6.54 6.60 6.09 6.42 0.0M
2023-08-22 7.20 7.20 6.00 6.54 0.0M
2023-08-21 7.37 7.49 6.76 6.99 0.0M
2023-08-18 7.56 7.56 7.05 7.20 0.0M
2023-08-17 7.20 7.79 6.99 7.05 0.0M
2023-08-16 8.10 8.10 6.91 7.10 0.0M
2023-08-15 6.90 6.95 6.46 6.93 0.0M
2023-08-14 6.18 6.90 6.15 6.81 0.0M
2023-08-11 6.30 6.54 6.00 6.27 0.0M
2023-08-10 6.30 6.60 6.00 6.06 0.0M
2023-08-09 6.00 6.30 5.98 6.08 0.0M
2023-08-08 6.00 6.60 5.70 5.98 0.0M
2023-08-07 6.30 6.44 5.86 6.03 0.0M
2023-08-04 6.54 6.60 6.30 6.33 0.0M
2023-08-03 6.42 6.56 6.06 6.44 0.0M
2023-08-02 6.42 6.60 6.18 6.30 0.0M
2023-08-01 6.36 6.89 6.30 6.52 0.0M
2023-07-31 6.60 6.60 6.30 6.36 0.0M
2023-07-28 6.60 6.60 6.30 6.51 0.0M
2023-07-27 6.36 6.60 6.30 6.42 0.0M
2023-07-26 6.57 6.59 6.00 6.48 0.0M
2023-07-25 6.27 6.47 6.15 6.15 0.0M
2023-07-24 6.15 6.30 6.00 6.00 0.0M
2023-07-21 6.54 6.90 5.71 6.33 0.0M
2023-07-20 6.90 6.90 6.15 6.63 0.0M
2023-07-19 6.78 6.90 6.61 6.67 0.0M
2023-07-18 6.75 6.96 6.43 6.87 0.0M
2023-07-17 7.26 7.26 6.43 6.90 0.0M
2023-07-14 7.14 7.14 6.61 6.61 0.0M
2023-07-13 7.08 7.20 6.60 7.02 0.0M
2023-07-12 6.96 7.11 6.50 6.88 0.0M
2023-07-11 6.81 7.15 6.34 6.96 0.0M
2023-07-10 6.75 7.20 6.75 6.78 0.0M
2023-07-07 6.45 6.90 6.24 6.81 0.0M
2023-07-06 6.57 6.57 6.15 6.51 0.0M
2023-07-05 6.15 6.60 6.10 6.57 0.0M
2023-07-03 5.91 6.39 5.91 6.36 0.0M
2023-06-30 5.73 6.30 5.71 6.08 0.0M
2023-06-29 6.30 6.30 6.00 6.14 0.0M
2023-06-28 5.53 6.30 5.53 6.12 0.0M
2023-06-27 4.62 5.87 4.62 5.70 0.0M
2023-06-26 6.60 6.60 5.70 5.95 0.0M
2023-06-23 7.46 7.46 6.28 6.28 0.0M
2023-06-22 7.50 7.56 7.05 7.06 0.0M
2023-06-21 7.50 7.50 7.13 7.33 0.0M
2023-06-20 7.50 7.68 7.36 7.50 0.0M
2023-06-16 7.71 7.80 7.37 7.50 0.0M
2023-06-15 7.50 7.65 7.43 7.50 0.0M
2023-06-14 7.80 7.80 7.43 7.43 0.0M
2023-06-13 7.80 7.83 7.32 7.43 0.0M
2023-06-12 7.38 7.83 7.38 7.65 0.0M
2023-06-09 7.50 7.85 7.38 7.58 0.0M
2023-06-08 7.80 7.80 7.50 7.55 0.0M
2023-06-07 7.53 7.95 7.53 7.85 0.0M
2023-06-06 7.50 7.80 7.50 7.51 0.0M
2023-06-05 8.10 8.10 7.50 7.80 0.0M
2023-06-02 8.40 8.40 7.50 7.95 0.0M
2023-06-01 7.71 7.86 7.41 7.45 0.0M
2023-05-31 7.28 7.71 7.28 7.49 0.0M
2023-05-30 7.50 7.78 7.35 7.50 0.0M
2023-05-26 7.71 7.89 7.38 7.64 0.0M
2023-05-25 8.40 8.40 7.53 7.55 0.0M
2023-05-24 7.80 8.07 7.55 8.07 0.0M
2023-05-23 7.52 7.80 7.52 7.62 0.0M
2023-05-22 7.50 7.75 7.37 7.56 0.0M
2023-05-19 7.80 7.80 7.36 7.52 0.0M
2023-05-18 7.50 8.10 7.50 7.56 0.0M
2023-05-17 7.80 7.80 7.51 7.63 0.0M
2023-05-16 7.58 7.80 7.35 7.50 0.0M
2023-05-15 7.75 7.75 7.20 7.58 0.0M
2023-05-12 8.10 8.10 7.20 7.57 0.0M
2023-05-11 8.40 8.40 7.74 8.01 0.0M
2023-05-10 8.10 8.25 7.72 8.10 0.0M
2023-05-09 8.40 8.40 7.64 7.64 0.0M
2023-05-08 7.95 8.14 7.80 8.08 0.0M
2023-05-05 7.80 8.08 7.05 7.80 0.0M
2023-05-04 8.08 8.30 7.63 7.80 0.0M
2023-05-03 8.01 8.38 7.80 7.86 0.0M
2023-05-02 8.43 8.45 7.62 7.74 0.0M
2023-05-01 8.70 8.95 8.36 8.38 0.0M
2023-04-28 8.70 8.99 8.40 8.55 0.0M
2023-04-27 8.66 9.60 8.48 8.70 0.0M
2023-04-26 9.38 9.45 8.40 8.93 0.0M
2023-04-25 9.51 9.93 9.00 9.30 0.0M
2023-04-24 9.93 9.93 9.30 9.30 0.0M
2023-04-21 9.34 9.84 9.09 9.30 0.0M
2023-04-20 9.91 10.20 9.09 9.30 0.0M
2023-04-19 10.35 10.50 9.76 9.90 0.0M
2023-04-18 10.00 10.50 9.36 10.20 0.0M
2023-04-17 10.20 10.50 9.60 10.20 0.0M
2023-04-14 10.48 10.50 9.90 9.90 0.0M
2023-04-13 9.90 10.95 9.90 10.03 0.0M
2023-04-12 10.20 11.00 9.60 9.75 0.0M
2023-04-11 9.50 11.01 9.50 10.20 0.0M
2023-04-10 10.20 11.10 9.36 9.71 0.0M
2023-04-06 11.10 11.15 9.65 10.05 0.0M
2023-04-05 11.10 11.10 9.60 10.66 0.0M
2023-04-04 10.61 11.66 10.61 10.77 0.0M
2023-04-03 12.03 12.60 10.68 10.69 0.0M
2023-03-31 12.98 12.98 11.43 11.46 0.0M
2023-03-30 11.73 12.34 11.70 12.30 0.0M
2023-03-29 12.30 12.30 11.70 12.12 0.0M
2023-03-28 12.00 12.60 11.70 12.00 0.0M
2023-03-27 11.70 12.00 11.25 11.99 0.0M
2023-03-24 11.10 11.60 10.95 11.49 0.0M
2023-03-23 11.55 11.55 10.50 11.20 0.0M
2023-03-22 10.20 11.04 10.04 10.95 0.0M
2023-03-21 9.90 11.04 9.90 10.05 0.0M
2023-03-20 10.11 10.50 9.90 9.90 0.0M
2023-03-17 10.04 11.55 9.90 9.90 0.0M
2023-03-16 10.20 10.67 9.60 10.42 0.0M
2023-03-15 10.02 10.80 9.48 9.93 0.0M
2023-03-14 10.66 11.10 9.45 9.45 0.0M
2023-03-13 10.50 11.10 10.05 10.30 0.0M
2023-03-10 10.58 11.39 10.50 10.50 0.0M
2023-03-09 11.10 11.43 10.58 10.58 0.0M
2023-03-08 11.10 11.64 10.68 11.08 0.0M
2023-03-07 10.50 11.52 10.50 10.88 0.0M
2023-03-06 11.19 11.54 10.50 11.10 0.0M
2023-03-03 11.55 11.55 10.40 11.10 0.0M
2023-03-02 12.60 12.60 10.86 11.11 0.0M
2023-03-01 12.40 12.60 12.24 12.30 0.0M
2023-02-28 12.30 12.42 12.02 12.40 0.0M
2023-02-27 12.90 12.90 11.93 12.51 0.0M
2023-02-24 13.80 13.86 12.62 12.62 0.0M
2023-02-23 13.50 14.10 13.20 13.65 0.0M
2023-02-22 14.70 14.70 13.20 13.27 0.0M
2023-02-21 13.20 14.55 12.92 14.27 0.0M
2023-02-17 13.20 14.10 13.20 13.50 0.0M
2023-02-16 14.10 14.97 12.92 13.20 0.0M
2023-02-15 13.20 13.50 12.88 13.05 0.0M
2023-02-14 12.87 13.50 12.36 12.92 0.0M
2023-02-13 12.60 13.20 12.45 13.10 0.0M
2023-02-10 12.60 13.59 12.60 12.60 0.0M
2023-02-09 14.42 15.59 12.30 12.53 0.0M
2023-02-08 15.90 15.90 14.42 14.69 0.0M
2023-02-07 15.90 15.90 14.70 14.85 0.0M
2023-02-06 16.20 16.20 15.30 15.30 0.0M
2023-02-03 16.20 17.08 15.59 16.20 0.0M
2023-02-02 17.05 17.24 16.50 16.50 0.0M
2023-02-01 15.00 17.25 14.40 16.95 0.0M
2023-01-31 15.00 15.00 14.70 14.81 0.0M
2023-01-30 14.70 14.84 14.57 14.70 0.0M
2023-01-27 13.20 15.00 13.20 14.25 0.0M
2023-01-26 14.10 14.10 12.90 13.20 0.0M
2023-01-25 14.68 14.68 12.99 13.53 0.0M
2023-01-24 13.05 14.70 13.05 14.26 0.0M
2023-01-23 13.20 13.33 12.90 13.30 0.0M
2023-01-20 12.90 13.05 12.00 12.89 0.0M
2023-01-19 12.30 12.42 11.72 12.36 0.0M
2023-01-18 12.90 13.05 11.72 11.93 0.0M
2023-01-17 12.90 13.20 12.17 12.49 0.0M
2023-01-13 11.33 12.75 11.25 12.57 0.0M
2023-01-12 11.10 11.70 11.10 11.56 0.0M
2023-01-11 10.98 11.94 10.98 11.10 0.0M
2023-01-10 11.40 11.67 10.50 11.10 0.0M
2023-01-09 11.34 12.00 11.10 11.10 0.0M
2023-01-06 10.65 11.40 10.50 10.80 0.0M
2023-01-05 10.50 10.80 9.90 10.43 0.0M
2023-01-04 10.20 10.50 9.60 10.23 0.0M
2023-01-03 9.30 10.20 9.30 9.60 0.0M