Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearday Inc (OP: CLRD )

0.4934 -0.0012 (-0.24%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 1.310 66 +0.01(+0.77%)
May 26, 2022 1.520 1.580 1.300 1.300 5,209 -0.10(-7.14%)
May 25, 2022 1.400 1.400 1.400 1.400 696 +0.09(+6.87%)
May 24, 2022 1.250 1.310 1.250 1.310 1,315 +0.21(+19.09%)
May 23, 2022 1.030 1.230 1.030 1.100 963 +0.09(+8.91%)
May 20, 2022 1.150 1.150 1.000 1.010 1,549 -0.15(-12.93%)
May 18, 2022 1.160 0 -0.13(-10.08%)
May 17, 2022 1.520 1.520 1.290 1.290 432 +0.01(+0.78%)
May 16, 2022 1.280 1.300 1.280 1.280 208 -0.02(-1.54%)
May 12, 2022 1.300 6 -0.15(-10.34%)
May 11, 2022 1.520 1.520 1.450 1.450 1,946 +0.00(+0.00%)
May 10, 2022 1.450 1.470 1.450 1.450 1,370 +0.00(+0.00%)
May 09, 2022 1.530 1.640 1.450 1.450 3,491 -0.19(-11.59%)
May 06, 2022 1.640 1.640 1.510 1.640 1,495 +0.13(+8.61%)
May 05, 2022 1.510 1.570 1.510 1.510 437 -0.06(-3.82%)
May 04, 2022 1.550 1.610 1.550 1.570 726 +0.00(+0.00%)
May 03, 2022 1.576 1.576 1.570 1.570 1,220 -0.11(-6.55%)
May 02, 2022 1.680 1.680 1.680 1.680 162 +0.02(+1.51%)
Apr 29, 2022 1.600 1.670 1.580 1.655 2,084 +0.07(+4.75%)
Apr 28, 2022 1.580 1.600 1.560 1.580 775 +0.00(+0.00%)
Apr 27, 2022 1.410 1.670 1.410 1.580 2,615 -0.08(-4.82%)
Apr 26, 2022 1.730 1.730 1.660 1.660 953 +0.00(+0.00%)
Apr 25, 2022 1.660 1.660 1.660 1.660 103 -0.08(-4.60%)
Apr 22, 2022 1.640 1.740 1.640 1.740 1,370 -0.03(-1.69%)
Apr 21, 2022 1.660 1.770 1.640 1.770 1,996 +0.07(+4.12%)
Apr 20, 2022 1.620 1.700 1.620 1.700 247 -0.05(-2.86%)
Apr 19, 2022 1.770 1.780 1.750 1.750 1,113 +0.13(+8.02%)
Apr 18, 2022 1.800 1.840 1.500 1.620 7,288 -0.16(-8.99%)
Apr 14, 2022 1.900 1.900 1.520 1.780 2,062 -0.18(-9.18%)
Apr 13, 2022 1.970 2.075 1.950 1.960 705 +0.06(+3.16%)
Apr 12, 2022 1.900 2.500 1.730 1.900 1,860 -0.24(-11.21%)
Apr 11, 2022 1.850 2.140 1.780 2.140 3,098 +0.14(+7.00%)
Apr 08, 2022 1.790 2.030 1.750 2.000 3,485 -0.04(-1.96%)
Apr 07, 2022 2.210 2.490 1.430 2.040 11,790 -0.46(-18.40%)
Apr 06, 2022 2.750 2.750 2.200 2.500 3,724 +0.00(+0.00%)
Apr 05, 2022 2.410 2.980 2.180 2.500 20,267 +0.10(+4.17%)
Apr 04, 2022 2.210 4.860 2.210 2.400 81,320 +0.20(+9.09%)
Apr 01, 2022 2.100 2.250 2.100 2.200 1,898 +0.10(+4.76%)
Mar 31, 2022 2.000 2.100 2.000 2.100 2,900 +0.03(+1.45%)
Mar 30, 2022 2.070 2.070 2.070 2.070 1,503 +0.07(+3.50%)
Mar 29, 2022 1.900 2.000 1.690 2.000 1,378 +0.00(+0.00%)
Mar 28, 2022 1.900 2.000 1.900 2.000 737 +0.20(+11.11%)
Mar 25, 2022 1.800 1.800 1.800 1.800 1,140 -0.20(-10.00%)
Mar 24, 2022 2.010 2.010 2.000 2.000 395 -0.02(-0.99%)
Mar 23, 2022 2.200 2.200 1.960 2.020 10,117 -0.47(-18.88%)
Mar 22, 2022 1.750 2.900 1.750 2.490 13,506 +0.52(+26.40%)
Mar 21, 2022 1.850 2.010 1.750 1.970 2,643 +0.21(+11.93%)
Mar 18, 2022 1.950 1.950 0.9500 1.760 3,242 -0.14(-7.37%)
Mar 17, 2022 1.860 1.950 1.860 1.900 428 +0.00(+0.00%)
Mar 16, 2022 1.910 1.910 1.900 1.900 816 -0.09(-4.52%)
Mar 15, 2022 1.940 1.990 1.889 1.990 3,218 +0.11(+5.85%)
Mar 14, 2022 1.450 1.880 1.450 1.880 3,889 +0.43(+29.66%)
Mar 11, 2022 1.500 1.500 1.450 1.450 247 -0.04(-2.68%)
Mar 10, 2022 1.300 1.490 1.300 1.490 1,070 +0.38(+34.23%)
Mar 09, 2022 1.430 1.430 1.110 1.110 4,039 -0.32(-22.38%)
Mar 08, 2022 1.770 1.770 1.430 1.430 1,041 +0.06(+4.38%)
Mar 04, 2022 1.370 20 -0.52(-27.51%)
Mar 03, 2022 1.880 1.900 1.670 1.890 1,578 +0.03(+1.61%)
Mar 01, 2022 1.860 148 +0.13(+7.51%)
Feb 28, 2022 1.950 1.990 1.730 1.730 1,324 -0.22(-11.28%)
Feb 25, 2022 1.900 1.950 1.900 1.950 532 +0.10(+5.41%)
Feb 24, 2022 1.850 1.850 1.740 1.850 455 +0.00(+0.00%)
Feb 23, 2022 1.890 1.890 1.850 1.850 572 +0.07(+3.93%)
Feb 22, 2022 1.780 1.780 1.780 1.780 174 +0.04(+2.30%)
Feb 18, 2022 1.740 0 +0.13(+8.07%)
Feb 17, 2022 1.610 1.610 1.610 1.610 103 -0.14(-8.00%)
Feb 16, 2022 1.810 1.810 1.610 1.750 5,445 -0.03(-1.69%)
Feb 15, 2022 1.790 2.090 1.760 1.780 1,915 -0.32(-15.24%)
Feb 14, 2022 2.100 2.200 2.100 2.100 512 -0.16(-7.08%)
Feb 11, 2022 2.100 2.400 2.100 2.260 12,937 +0.26(+13.00%)
Feb 10, 2022 2.050 2.100 2.000 2.000 2,237 +0.21(+11.73%)
Feb 09, 2022 2.305 2.400 2.050 1.790 3,087 -0.51(-22.17%)
Feb 08, 2022 2.300 2.300 2.300 2.300 223 +0.05(+2.22%)
Feb 07, 2022 2.200 2.385 2.200 2.250 2,544 +0.32(+16.58%)
Feb 04, 2022 2.150 2.180 1.930 1.930 623 -0.29(-13.06%)
Feb 03, 2022 2.190 2.240 2.220 2,506 +0.04(+1.83%)
Feb 02, 2022 2.170 2.180 2.160 2.180 1,127 +0.02(+0.93%)
Feb 01, 2022 2.000 2.200 2.000 2.160 2,686 +0.37(+20.67%)
Jan 31, 2022 2.010 2.010 1.680 1.790 9,461 -0.32(-15.17%)
Jan 28, 2022 2.180 2.180 2.110 2.110 774 -0.04(-1.86%)
Jan 26, 2022 2.150 30 +0.14(+6.97%)
Jan 25, 2022 2.010 2.030 2.010 2.010 1,312 +0.00(+0.00%)
Jan 24, 2022 2.080 2.250 2.010 2.010 3,535 -0.24(-10.67%)
Jan 20, 2022 2.250 70 +0.00(+0.00%)
Jan 19, 2022 2.480 2.480 2.250 2.250 4,231 +0.00(+0.00%)
Jan 18, 2022 2.250 2.250 2.250 2.250 681 -0.01(-0.44%)
Jan 14, 2022 2.260 0 -0.14(-5.83%)
Jan 13, 2022 2.400 2.400 2.400 2.400 115 -0.01(-0.56%)
Jan 11, 2022 2.413 76 +0.01(+0.56%)
Jan 10, 2022 2.335 2.455 2.335 2.400 2,570 +0.00(+0.00%)
Jan 07, 2022 2.400 2.400 2.400 2.400 1,152 -0.02(-0.83%)
Jan 06, 2022 2.420 2.420 2.250 2.420 1,708 +0.02(+0.83%)
Jan 05, 2022 2.440 2.440 2.400 2.400 945 +0.00(+0.00%)
Jan 04, 2022 2.300 2.490 2.300 2.400 1,728 +0.34(+16.50%)
Dec 31, 2021 2.060 2.060 2.060 171 -0.34(-14.17%)
Dec 30, 2021 2.400 2.400 2.325 2.400 2,223 +0.01(+0.42%)
Dec 29, 2021 2.400 2.500 2.300 2.390 3,995 -0.01(-0.42%)
Dec 28, 2021 2.070 2.490 2.070 2.400 2,382 -0.09(-3.61%)
Dec 27, 2021 2.500 2.850 2.060 2.490 7,614 +0.05(+2.05%)
Dec 23, 2021 2.800 2.800 2.440 2.440 6,105 -0.56(-18.67%)
Dec 22, 2021 3.000 3.000 3.000 3.000 205 +0.00(+0.00%)
Dec 21, 2021 2.770 3.000 2.750 3.000 1,232 +0.00(+0.00%)
Dec 20, 2021 3.068 3.068 3.000 3.000 1,296 +0.00(+0.00%)
Dec 17, 2021 2.980 3.100 2.897 3.000 3,918 +0.07(+2.39%)
Dec 16, 2021 3.100 3.150 2.760 2.930 1,610 -0.10(-3.30%)
Dec 15, 2021 3.030 3.030 3.030 3.030 2,185 +0.00(+0.00%)
Dec 14, 2021 3.000 3.350 3.000 3.030 2,643 -0.32(-9.55%)
Dec 13, 2021 3.000 3.350 2.980 3.350 2,232 +0.25(+8.06%)
Dec 10, 2021 2.900 3.100 2.900 3.100 4,110 +0.11(+3.68%)
Dec 09, 2021 2.900 3.250 2.900 2.990 4,019 +0.09(+3.10%)
Dec 08, 2021 2.900 3.300 2.500 2.900 5,973 +0.10(+3.57%)
Dec 07, 2021 2.900 2.900 2.800 2.800 1,478 -0.19(-6.35%)
Dec 06, 2021 3.120 3.180 2.270 2.990 6,244 -0.13(-4.17%)
Dec 03, 2021 3.120 3.120 3.120 3.120 401 -0.02(-0.64%)
Dec 02, 2021 3.160 3.160 3.140 3.140 302 -0.02(-0.63%)
Dec 01, 2021 3.160 3.160 3.160 3.160 583 +0.01(+0.32%)
Nov 30, 2021 3.200 3.200 3.130 3.150 1,974 -0.05(-1.56%)
Nov 29, 2021 3.485 3.500 3.140 3.200 1,828 -0.65(-16.88%)
Nov 26, 2021 3.850 3.850 3.250 3.850 777 +0.55(+16.67%)
Nov 24, 2021 3.660 4.010 3.300 3.300 1,426 +0.05(+1.54%)
Nov 23, 2021 3.640 3.780 3.250 3.250 6,189 -0.53(-14.02%)
Nov 22, 2021 3.520 3.790 3.260 3.780 2,227 -0.07(-1.82%)
Nov 19, 2021 3.750 3.850 3.730 3.850 1,553 +0.25(+6.94%)
Nov 18, 2021 3.100 3.600 3.600 3.600 9,457 +0.50(+16.13%)
Nov 16, 2021 3.100 3.100 3.100 264 -0.09(-2.82%)
Nov 15, 2021 3.190 3.190 3.100 3.190 1,703 +0.00(+0.00%)
Nov 11, 2021 3.190 3.190 3.190 256 -0.46(-12.60%)
Nov 09, 2021 3.650 3.650 3.600 3.650 267 +0.05(+1.39%)
Nov 08, 2021 4.250 4.640 3.600 3.600 9,438 -0.55(-13.25%)
Nov 05, 2021 3.700 5.450 3.700 4.150 17,740 +0.55(+15.28%)
Nov 04, 2021 3.480 3.600 3.400 3.600 3,859 +0.26(+7.78%)
Nov 03, 2021 2.750 3.440 2.750 3.340 1,323 +0.00(+0.00%)
Nov 02, 2021 3.350 3.420 3.340 3.340 1,105 -0.01(-0.30%)
Nov 01, 2021 3.320 3.500 3.280 3.350 2,035 +0.07(+2.13%)
Oct 29, 2021 3.040 3.430 3.000 3.280 5,454 +0.37(+12.71%)
Oct 28, 2021 3.130 3.150 2.910 2.910 2,247 -0.02(-0.68%)
Oct 27, 2021 2.900 2.950 2.900 2.930 4,269 +0.03(+1.03%)
Oct 26, 2021 2.950 2.950 2.900 2.900 1,843 -0.05(-1.69%)
Oct 25, 2021 2.900 3.000 2.900 2.950 2,066 +0.05(+1.72%)
Oct 22, 2021 2.780 3.000 2.780 2.900 2,677 +0.12(+4.32%)
Oct 21, 2021 2.900 2.900 2.750 2.780 5,737 -0.07(-2.46%)
Oct 20, 2021 2.830 3.000 2.830 2.850 2,768 -0.15(-5.00%)
Oct 19, 2021 3.000 3.145 3.000 3.000 1,540 -0.35(-10.45%)
Oct 15, 2021 3.350 3.350 3.350 651 -0.25(-6.94%)
Oct 14, 2021 3.550 3.600 3.310 3.600 4,831 +0.28(+8.43%)
Oct 13, 2021 3.600 3.700 3.300 3.320 3,137 +0.02(+0.61%)
Oct 12, 2021 3.745 3.745 3.300 3.300 5,093 -0.45(-12.00%)
Oct 11, 2021 3.270 4.000 2.500 3.750 5,133 +0.90(+31.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.