NASDAQ:CLOV
Clover Health Investments Stock Price (Quote)
$0.695
+0.0505 (+7.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.606 | $0.774 | Friday, 3rd May 2024 CLOV stock ended at $0.695. This is 7.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.37% from a day low at $0.653 to a day high of $0.695. |
| 90 days | $0.606 | $1.04 | |
| 52 weeks | $0.606 | $1.63 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $0.99 | $1.00 | $0.95 | $0.96 | 11 799 429 |
| Jun 09, 2023 | $0.99 | $1.02 | $0.97 | $1.00 | 3 441 008 |
| Jun 08, 2023 | $1.00 | $1.00 | $0.94 | $0.97 | 6 812 584 |
| Jun 07, 2023 | $1.03 | $1.07 | $0.96 | $1.00 | 10 100 298 |
| Jun 06, 2023 | $1.03 | $1.05 | $1.00 | $1.03 | 4 292 361 |
| Jun 05, 2023 | $0.88 | $1.04 | $0.88 | $1.03 | 10 163 259 |
| Jun 02, 2023 | $0.87 | $0.90 | $0.85 | $0.88 | 4 802 947 |
| Jun 01, 2023 | $0.84 | $0.89 | $0.81 | $0.85 | 4 839 112 |
| May 31, 2023 | $0.86 | $0.87 | $0.81 | $0.85 | 14 250 358 |
| May 30, 2023 | $0.95 | $0.97 | $0.85 | $0.86 | 9 208 613 |
| May 26, 2023 | $0.95 | $1.00 | $0.94 | $0.95 | 5 361 662 |
| May 25, 2023 | $0.98 | $0.99 | $0.92 | $0.98 | 6 513 194 |
| May 24, 2023 | $0.99 | $1.02 | $0.95 | $0.99 | 8 165 318 |
| May 23, 2023 | $1.06 | $1.07 | $0.99 | $1.01 | 4 301 720 |
| May 22, 2023 | $1.01 | $1.08 | $1.00 | $1.07 | 4 976 999 |
| May 19, 2023 | $1.07 | $1.07 | $1.00 | $1.02 | 3 786 073 |
| May 18, 2023 | $1.07 | $1.10 | $1.04 | $1.06 | 3 957 296 |
| May 17, 2023 | $1.02 | $1.07 | $1.00 | $1.06 | 3 350 061 |
| May 16, 2023 | $0.94 | $1.03 | $0.94 | $1.01 | 6 455 674 |
| May 15, 2023 | $0.99 | $0.99 | $0.95 | $0.97 | 7 785 900 |
| May 12, 2023 | $0.96 | $0.99 | $0.93 | $0.98 | 10 778 287 |
| May 11, 2023 | $0.92 | $0.96 | $0.90 | $0.95 | 9 932 894 |
| May 10, 2023 | $0.93 | $0.95 | $0.86 | $0.92 | 13 417 259 |
| May 09, 2023 | $0.89 | $0.93 | $0.85 | $0.93 | 11 947 948 |
| May 08, 2023 | $0.81 | $0.88 | $0.81 | $0.88 | 7 585 074 |
