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

Clearday Inc (OP: CLRD )

0.5150 -0.0850 (-14.17%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 28, 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 (%)
Jan 30, 2024 0.6400 55 -0.01(-1.54%)
Jan 29, 2024 0.6600 0.7000 0.6200 0.6500 5,190 +0.03(+4.84%)
Jan 26, 2024 0.6760 0.6760 0.6200 0.6200 2,724 +0.00(+0.00%)
Jan 25, 2024 0.6800 0.6800 0.6200 0.6200 647 -0.03(-4.62%)
Jan 24, 2024 0.6796 0.6980 0.6500 0.6500 10,496 -0.04(-5.47%)
Jan 23, 2024 0.8000 0.8400 0.6500 0.6876 62,330 -0.16(-19.11%)
Jan 22, 2024 0.8500 0.8500 0.8500 0.8500 2,999 -0.03(-3.41%)
Jan 19, 2024 0.8800 0.8800 0.8650 0.8800 7,721 +0.02(+2.44%)
Jan 18, 2024 0.8800 0.8800 0.8590 0.8590 2,201 -0.02(-2.39%)
Jan 17, 2024 0.8800 0.8800 0.8800 0.8800 2,967 -0.04(-4.35%)
Jan 16, 2024 0.9200 0.9200 0.9200 0.9200 2,002 +0.02(+2.68%)
Jan 12, 2024 1.125 1.125 0.8000 0.8960 5,060 -0.10(-10.40%)
Jan 11, 2024 1.050 1.050 1.000 1.000 830 +0.13(+14.94%)
Jan 10, 2024 1.110 1.450 0.8700 0.8700 21,998 -0.13(-13.00%)
Jan 09, 2024 0.9001 1.030 0.9001 1.000 7,878 +0.14(+16.28%)
Jan 08, 2024 0.8600 0.8600 0.8600 0.8600 118 -0.09(-9.47%)
Jan 05, 2024 0.9500 0.9500 0.7750 0.9500 1,099 +0.00(+0.00%)
Jan 04, 2024 0.9200 0.9500 0.8575 0.9500 3,937 +0.06(+7.34%)
Jan 03, 2024 0.8400 0.8850 0.8400 0.8850 1,258 -0.08(-8.57%)
Jan 02, 2024 0.9520 1.000 0.9520 0.9680 5,283 +0.05(+5.22%)
Dec 29, 2023 1.000 1.040 0.8020 0.9200 12,520 +0.11(+14.29%)
Dec 28, 2023 1.000 1.000 0.8050 0.8050 23,053 -0.19(-19.50%)
Dec 27, 2023 0.8450 1.050 0.8450 1.000 4,648 +0.15(+17.12%)
Dec 26, 2023 1.000 1.000 0.8300 0.8538 2,377 +0.05(+6.46%)
Dec 21, 2023 0.8020 1 -0.04(-4.52%)
Dec 20, 2023 0.8800 0.8800 0.8400 0.8400 1,105 -0.02(-2.33%)
Dec 19, 2023 0.8600 0.8600 0.8600 0.8600 414 +0.08(+10.97%)
Dec 18, 2023 1.000 1.000 0.7750 0.7750 846 -0.22(-22.50%)
Dec 15, 2023 1.000 1.000 0.9900 1.000 4,030 +0.01(+1.01%)
Dec 14, 2023 0.9900 0.9900 0.9900 0.9900 1,055 -0.01(-1.00%)
Dec 13, 2023 1.000 1.030 0.9604 1.000 4,441 +0.00(+0.00%)
Dec 12, 2023 1.000 1.040 1.000 1.000 2,277 +0.00(+0.00%)
Dec 11, 2023 0.8220 1.000 0.8000 1.000 420 +0.16(+19.05%)
Dec 08, 2023 0.8400 0.8800 0.8400 0.8400 875 -0.01(-1.18%)
Dec 07, 2023 0.8500 0.8500 0.8500 0.8500 1,161 +0.01(+1.19%)
Dec 06, 2023 0.8020 0.9225 0.8020 0.8400 2,113 -0.16(-16.00%)
Dec 05, 2023 1.100 1.100 1.000 1.000 2,579 +0.09(+10.50%)
Dec 04, 2023 0.8900 0.9050 0.8500 0.9050 1,191 +0.04(+4.02%)
Nov 30, 2023 0.8700 64 -0.01(-1.14%)
Nov 29, 2023 0.9050 0.9050 0.8800 0.8800 846 +0.00(+0.00%)
Nov 28, 2023 0.8800 0.9150 0.8250 0.8800 19,879 +0.05(+6.02%)
Nov 27, 2023 0.8400 0.8500 0.8300 0.8300 2,229 -0.05(-5.68%)
Nov 21, 2023 0.8800 1 +0.11(+14.30%)
Nov 20, 2023 0.7599 0.7699 0.7599 0.7699 3,397 +0.00(+0.00%)
Nov 16, 2023 0.7699 6 +0.09(+13.22%)
Nov 14, 2023 0.6800 12 +0.00(+0.00%)
Nov 13, 2023 0.6800 0.6800 0.6800 0.6800 2,189 +0.01(+1.49%)
Nov 10, 2023 0.6700 0.6700 0.6700 0.6700 123 -0.01(-1.47%)
Nov 09, 2023 0.6050 0.7000 0.6050 0.6800 12,112 +0.08(+12.40%)
Nov 08, 2023 0.7900 0.7900 0.6050 0.6050 22,729 -0.13(-17.27%)
Nov 07, 2023 0.8000 0.8000 0.7100 0.7313 705 -0.07(-8.59%)
Nov 03, 2023 0.8000 136 +0.20(+33.29%)
Nov 02, 2023 0.6002 0.6002 0.6002 0.6002 502 -0.20(-24.98%)
Nov 01, 2023 0.8000 0.8000 0.7800 0.8000 5,284 +0.12(+17.22%)
Oct 31, 2023 1.000 1.000 0.6400 0.6825 1,005 -0.10(-12.50%)
Oct 30, 2023 0.8100 0.8400 0.7800 0.7800 7,852 -0.06(-7.14%)
Oct 27, 2023 0.8400 0.8400 0.7500 0.8400 4,020 +0.00(+0.00%)
Oct 26, 2023 0.8000 0.8400 0.8000 0.8400 1,032 +0.00(+0.00%)
Oct 24, 2023 0.8400 1 +0.04(+5.00%)
Oct 23, 2023 0.8000 0.8000 0.8000 0.8000 115 -0.15(-15.79%)
Oct 18, 2023 0.9500 45 +0.42(+80.95%)
Oct 17, 2023 0.7000 0.7000 0.4880 0.5250 7,493 -0.08(-13.93%)
Oct 16, 2023 0.8000 0.8000 0.6100 0.6100 5,191 -0.19(-23.75%)
Oct 12, 2023 0.8000 0 +0.02(+2.56%)
Oct 09, 2023 0.7800 162 -0.03(-3.70%)
Oct 06, 2023 0.8100 0.8100 0.8100 0.8100 216 +0.03(+3.85%)
Oct 04, 2023 0.7800 1 -0.06(-7.14%)
Oct 03, 2023 0.8400 0.8400 0.8400 0.8400 772 +0.02(+1.82%)
Oct 02, 2023 0.8250 0.8400 0.7800 0.8250 4,554 +0.04(+5.77%)
Sep 29, 2023 0.7800 0.7800 0.7800 0.7800 143 +0.03(+4.00%)
Sep 27, 2023 0.7500 0 -0.09(-10.71%)
Sep 26, 2023 0.9000 0.9000 0.8400 0.8400 1,738 +0.09(+12.00%)
Sep 25, 2023 0.7500 0.7500 0.7500 0.7500 386 -0.14(-15.97%)
Sep 21, 2023 0.8925 45 -0.06(-6.05%)
Sep 19, 2023 0.9500 0 +0.15(+18.75%)
Sep 15, 2023 0.8000 43 -0.07(-8.05%)
Sep 14, 2023 0.8588 0.8700 0.8588 0.8700 600 +0.01(+1.30%)
Sep 13, 2023 0.9000 0.9000 0.8588 0.8588 676 -0.04(-4.58%)
Sep 12, 2023 0.8900 0.9000 0.8000 0.9000 2,236 +0.02(+2.27%)
Sep 11, 2023 0.8800 0.8800 0.8800 0.8800 362 -0.02(-1.68%)
Sep 08, 2023 0.8950 0.8950 0.8950 0.8950 100 +0.05(+5.29%)
Sep 06, 2023 0.8500 68 +0.14(+19.70%)
Sep 05, 2023 0.7101 0.7101 0.7101 0.7101 674 -0.02(-2.07%)
Sep 01, 2023 0.7251 0.7251 0.7251 0.7251 101 -0.07(-9.36%)
Aug 31, 2023 0.8300 0.8300 0.8000 0.8000 2,185 -0.04(-4.76%)
Aug 30, 2023 0.7800 0.8400 0.7800 0.8400 5,343 +0.07(+9.80%)
Aug 29, 2023 0.7455 0.7650 0.7455 0.7650 1,080 +0.07(+9.29%)
Aug 28, 2023 0.7000 0.7000 0.7000 0.7000 183 -0.08(-10.26%)
Aug 25, 2023 0.7800 0.7800 0.6300 0.7800 3,317 +0.13(+20.00%)
Aug 24, 2023 0.6500 0.6500 0.6500 0.6500 1,045 +0.01(+1.56%)
Aug 23, 2023 0.6500 0.6500 0.6400 0.6400 4,148 +0.04(+6.65%)
Aug 22, 2023 0.6300 0.6400 0.6001 0.6001 7,830 -0.10(-14.27%)
Aug 21, 2023 0.6775 0.7000 0.6100 0.7000 2,367 +0.05(+7.59%)
Aug 18, 2023 0.6100 0.6506 0.6100 0.6506 559 -0.04(-5.71%)
Aug 15, 2023 0.6900 9 +0.09(+14.79%)
Aug 14, 2023 0.6200 0.6200 0.6011 0.6011 3,081 -0.01(-1.46%)
Aug 11, 2023 0.6100 0.6100 0.6100 0.6100 1,626 -0.02(-3.17%)
Aug 10, 2023 0.6300 0.6375 0.6300 0.6300 3,547 +0.02(+3.28%)
Aug 09, 2023 0.7799 0.7799 0.6100 0.6100 3,406 -0.14(-18.67%)
Aug 08, 2023 0.8175 0.8175 0.7500 0.7500 621 -0.09(-10.71%)
Aug 07, 2023 0.8400 0.8400 0.8400 0.8400 1,860 +0.08(+10.34%)
Aug 04, 2023 0.5951 0.7613 0.5951 0.7613 676 +0.13(+20.84%)
Aug 03, 2023 0.5950 0.8400 0.5950 0.6300 17,768 -0.07(-10.00%)
Aug 01, 2023 0.7000 27 +0.00(+0.00%)
Jul 27, 2023 0.7000 112 -0.05(-6.67%)
Jul 26, 2023 0.7500 0.7500 0.7500 0.7500 2,027 +0.00(+0.00%)
Jul 25, 2023 0.7199 0.7700 0.7100 0.7500 25,541 +0.07(+10.29%)
Jul 24, 2023 0.8400 0.8400 0.6600 0.6800 4,829 -0.06(-8.11%)
Jul 21, 2023 0.7400 0.7400 0.7400 0.7400 236 +0.04(+5.71%)
Jul 20, 2023 0.7000 0.7500 0.7000 0.7000 4,818 +0.03(+4.48%)
Jul 19, 2023 0.8300 0.8300 0.6700 0.6700 1,039 -0.16(-19.28%)
Jul 18, 2023 0.8300 0.8300 0.8200 0.8300 958 +0.01(+1.22%)
Jul 17, 2023 0.8200 0.8200 0.8200 0.8200 249 +0.05(+6.49%)
Jul 14, 2023 0.8499 0.8499 0.7700 0.7700 6,034 -0.02(-3.02%)
Jul 13, 2023 0.7940 0.7940 0.7940 0.7940 795 -0.02(-1.98%)
Jul 12, 2023 0.7700 0.8100 0.7700 0.8100 1,925 +0.04(+5.19%)
Jul 11, 2023 0.8100 0.8100 0.7700 0.7700 1,386 +0.04(+5.48%)
Jul 07, 2023 0.7300 57 -0.04(-5.50%)
Jul 05, 2023 0.7725 1 -0.03(-3.44%)
Jun 30, 2023 0.8000 0 +0.00(+0.00%)
Jun 29, 2023 0.8000 0.8000 0.8000 0.8000 1,049 -0.05(-5.88%)
Jun 28, 2023 0.9300 0.9300 0.8100 0.8500 5,823 -0.04(-4.49%)
Jun 27, 2023 0.8095 0.8900 0.8095 0.8900 623 +0.19(+27.14%)
Jun 23, 2023 0.7000 79 -0.02(-2.78%)
Jun 22, 2023 0.7200 0.7400 0.7200 0.7200 1,913 -0.05(-6.49%)
Jun 21, 2023 0.7698 0.8500 0.7449 0.7700 10,145 +0.02(+2.67%)
Jun 20, 2023 0.6000 0.7697 0.4411 0.7500 52,596 +0.05(+7.14%)
Jun 16, 2023 0.6500 0.7000 0.6500 0.7000 5,685 +0.10(+16.67%)
Jun 15, 2023 0.6000 0.6000 0.6000 0.6000 1,206 -0.03(-4.73%)
May 08, 2023 0.6298 0.6298 0.6298 0.6298 1,926 +0.03(+4.97%)
May 05, 2023 0.6298 0.6298 0.6000 0.6000 574 -0.03(-4.73%)
May 04, 2023 0.6375 0.6375 0.6298 0.6298 2,600 -0.02(-3.11%)
May 02, 2023 0.6500 1 +0.03(+5.03%)
May 01, 2023 0.6189 0.6189 0.6189 0.6189 289 -0.10(-13.77%)
Apr 28, 2023 0.6500 0.7177 0.6500 0.7177 407 +0.10(+15.76%)
Apr 27, 2023 0.6627 0.6627 0.6025 0.6200 1,143 -0.03(-4.62%)
Apr 21, 2023 0.6500 40 -0.05(-7.14%)
Apr 20, 2023 0.7000 0.7000 0.7000 0.7000 1,007 -0.01(-1.41%)
Apr 19, 2023 0.7380 0.7500 0.7100 0.7100 6,431 -0.02(-2.07%)
Apr 18, 2023 0.7100 0.7250 0.7100 0.7250 14,666 +0.01(+1.40%)
Apr 17, 2023 0.7150 0.7150 0.7150 0.7150 102 +0.01(+0.70%)
Apr 14, 2023 0.7000 0.7100 0.7000 0.7100 4,572 +0.01(+1.43%)
Apr 13, 2023 0.7000 0.7000 0.7000 0.7000 1,060 +0.00(+0.00%)
Apr 12, 2023 0.7200 0.7200 0.6500 0.7000 2,470 -0.03(-3.45%)
Apr 10, 2023 0.7250 9 -0.02(-3.07%)
Apr 06, 2023 0.6600 0.7480 0.6495 0.7480 6,081 +0.15(+24.67%)
Apr 05, 2023 0.5842 0.6100 0.5575 0.6000 7,930 +0.01(+1.69%)
Apr 04, 2023 0.6480 0.6480 0.5625 0.5900 4,806 +0.08(+15.69%)
Apr 03, 2023 0.5000 0.6780 0.5000 0.5100 4,867 +0.01(+0.99%)
Mar 31, 2023 0.7000 0.7000 0.5050 0.5050 4,610 -0.19(-27.34%)
Mar 30, 2023 0.6850 0.6980 0.6550 0.6950 3,420 +0.04(+6.92%)
Mar 29, 2023 0.5901 0.6500 0.5901 0.6500 431 +0.06(+10.15%)
Mar 28, 2023 0.5901 0.5901 0.5901 0.5901 1,480 +0.09(+18.00%)
Mar 27, 2023 0.5000 0.6000 0.5000 0.5001 16,422 -0.01(-1.94%)
Mar 24, 2023 0.5000 0.5274 0.5000 0.5100 11,298 -0.09(-15.00%)
Mar 23, 2023 0.5925 0.6100 0.5050 0.6000 3,332 -0.01(-1.45%)
Mar 22, 2023 0.5750 0.6100 0.5750 0.6088 5,057 +0.03(+5.88%)
Mar 21, 2023 0.5750 0.5750 0.5750 0.5750 244 +0.02(+4.55%)
Mar 20, 2023 0.5500 0.5500 0.5500 0.5500 368 -0.05(-8.33%)
Mar 17, 2023 0.6000 0.6000 0.5750 0.6000 3,503 +0.00(+0.00%)
Mar 16, 2023 0.6000 0.6300 0.6000 0.6000 5,214 +0.03(+5.08%)
Mar 15, 2023 0.4718 0.6000 0.4718 0.5710 3,130 -0.07(-11.13%)
Mar 13, 2023 0.6425 0 +0.14(+28.50%)
Mar 10, 2023 0.5500 0.5500 0.4700 0.5000 20,127 -0.03(-5.66%)
Mar 09, 2023 0.6000 0.6000 0.5300 0.5300 3,242 -0.09(-14.52%)
Mar 08, 2023 0.5510 0.6400 0.5510 0.6200 4,031 -0.06(-8.82%)
Mar 07, 2023 0.6499 0.6800 0.5500 0.6800 12,587 +0.06(+9.71%)
Mar 06, 2023 0.7606 0.7606 0.5550 0.6198 19,519 -0.08(-11.60%)
Mar 03, 2023 0.8300 0.8300 0.7011 0.7011 6,349 -0.10(-12.36%)
Mar 02, 2023 0.7500 1.040 0.7500 0.8000 16,768 +0.05(+6.65%)
Mar 01, 2023 1.100 1.300 0.7000 0.7501 35,901 -0.30(-28.56%)
Feb 28, 2023 0.9900 1.050 0.9250 1.050 8,027 +0.10(+10.53%)
Feb 27, 2023 0.7800 0.9500 0.7400 0.9500 29,909 +0.17(+21.79%)
Feb 24, 2023 0.7200 0.7800 0.7200 0.7800 17,546 +0.02(+2.63%)
Feb 23, 2023 0.7600 0.7600 0.7600 0.7600 5,030 +0.06(+8.57%)
Feb 22, 2023 0.7000 0.7000 0.7000 0.7000 1,153 -0.05(-6.67%)
Feb 21, 2023 0.7250 0.7500 0.7250 0.7500 2,627 +0.00(+0.00%)
Feb 17, 2023 0.7300 0.7500 0.7300 0.7500 445 +0.00(+0.00%)
Feb 16, 2023 0.8000 0.8000 0.7500 0.7500 10,358 -0.05(-6.25%)
Feb 15, 2023 0.7400 0.8000 0.7100 0.8000 765 +0.12(+18.52%)
Feb 14, 2023 0.6750 0.8000 0.6750 0.6750 1,130 -0.12(-15.62%)
Feb 13, 2023 0.6150 0.8000 0.6150 0.8000 408 +0.00(+0.00%)
Feb 10, 2023 0.8000 0.8000 0.8000 0.8000 814 +0.04(+5.26%)
Feb 09, 2023 0.6050 0.7600 0.6050 0.7600 296 -0.08(-9.52%)
Feb 08, 2023 0.8400 0.8400 0.8400 0.8400 10,490 -0.01(-1.18%)
Feb 07, 2023 0.6500 0.8500 0.6500 0.8500 732 +0.07(+9.68%)
Feb 02, 2023 0.7750 440 -0.11(-12.43%)
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.