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 |
| Feb 22, 2024 | $0.95 | $0.96 | $0.91 | $0.92 | 12 261 102 |
| Feb 21, 2024 | $0.97 | $0.97 | $0.94 | $0.95 | 8 904 378 |
| Feb 20, 2024 | $0.97 | $0.99 | $0.95 | $0.96 | 8 615 944 |
| Feb 16, 2024 | $0.99 | $1.01 | $0.98 | $0.99 | 8 711 552 |
| Feb 15, 2024 | $0.98 | $1.01 | $0.95 | $1.01 | 7 068 132 |
| Feb 14, 2024 | $0.98 | $0.99 | $0.93 | $0.95 | 12 779 223 |
| Feb 13, 2024 | $1.01 | $1.03 | $0.96 | $0.96 | 17 310 021 |
| Feb 12, 2024 | $1.02 | $1.03 | $1.01 | $1.02 | 2 444 707 |
| Feb 09, 2024 | $0.99 | $1.04 | $0.99 | $1.02 | 3 219 646 |
| Feb 08, 2024 | $0.97 | $1.01 | $0.97 | $1.00 | 4 783 186 |
| Feb 07, 2024 | $0.96 | $0.98 | $0.95 | $0.98 | 8 703 724 |
| Feb 06, 2024 | $0.95 | $0.98 | $0.94 | $0.96 | 7 601 371 |
| Feb 05, 2024 | $1.00 | $1.00 | $0.94 | $0.94 | 7 544 102 |
| Feb 02, 2024 | $0.99 | $1.02 | $0.99 | $1.00 | 3 889 945 |
| Feb 01, 2024 | $0.97 | $1.01 | $0.96 | $1.00 | 6 782 697 |
| Jan 31, 2024 | $0.99 | $1.01 | $0.95 | $0.96 | 5 651 458 |
| Jan 30, 2024 | $0.99 | $1.01 | $0.97 | $0.99 | 3 906 042 |
| Jan 29, 2024 | $0.95 | $0.99 | $0.95 | $0.99 | 3 377 930 |
| Jan 26, 2024 | $0.97 | $0.98 | $0.95 | $0.96 | 1 666 284 |
| Jan 25, 2024 | $0.97 | $0.98 | $0.95 | $0.98 | 3 297 846 |
| Jan 24, 2024 | $1.00 | $1.02 | $0.96 | $0.97 | 4 195 990 |
| Jan 23, 2024 | $0.94 | $1.00 | $0.94 | $1.00 | 8 230 286 |
| Jan 22, 2024 | $0.93 | $0.96 | $0.92 | $0.94 | 4 330 492 |
| Jan 19, 2024 | $0.96 | $0.97 | $0.92 | $0.94 | 6 384 745 |
| Jan 18, 2024 | $0.95 | $0.99 | $0.93 | $0.98 | 12 536 789 |
