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 |
| Aug 28, 2020 | $10.50 | $10.50 | $10.36 | $10.43 | 129 656 |
| Aug 27, 2020 | $10.55 | $10.55 | $10.36 | $10.42 | 504 706 |
| Aug 26, 2020 | $10.58 | $10.65 | $10.45 | $10.45 | 500 403 |
| Aug 25, 2020 | $10.55 | $10.55 | $10.40 | $10.55 | 512 628 |
| Aug 24, 2020 | $10.50 | $10.59 | $10.36 | $10.59 | 593 768 |
| Aug 21, 2020 | $10.50 | $10.50 | $10.35 | $10.50 | 180 038 |
| Aug 20, 2020 | $10.53 | $10.53 | $10.35 | $10.39 | 226 636 |
| Aug 19, 2020 | $10.55 | $10.59 | $10.40 | $10.48 | 488 598 |
| Aug 18, 2020 | $10.60 | $10.60 | $10.44 | $10.49 | 533 250 |
| Aug 17, 2020 | $10.50 | $10.65 | $10.50 | $10.57 | 382 889 |
| Aug 14, 2020 | $10.50 | $10.56 | $10.48 | $10.50 | 235 858 |
| Aug 13, 2020 | $10.57 | $10.58 | $10.45 | $10.50 | 859 485 |
| Aug 12, 2020 | $10.55 | $10.59 | $10.49 | $10.51 | 1 861 398 |
| Aug 11, 2020 | $10.64 | $10.65 | $10.48 | $10.50 | 720 473 |
| Aug 10, 2020 | $10.65 | $10.65 | $10.49 | $10.49 | 686 645 |
| Aug 07, 2020 | $10.68 | $10.73 | $10.50 | $10.50 | 840 850 |
| Aug 06, 2020 | $10.64 | $10.70 | $10.55 | $10.60 | 319 281 |
| Aug 05, 2020 | $10.70 | $10.70 | $10.51 | $10.65 | 280 967 |
| Aug 04, 2020 | $10.63 | $10.73 | $10.48 | $10.58 | 220 933 |
| Aug 03, 2020 | $10.75 | $10.75 | $10.38 | $10.60 | 1 343 603 |
| Jul 31, 2020 | $10.72 | $10.79 | $10.30 | $10.55 | 1 300 793 |
| Jul 30, 2020 | $10.90 | $10.90 | $10.57 | $10.65 | 1 069 462 |
| Jul 29, 2020 | $10.97 | $11.00 | $10.74 | $10.85 | 431 571 |
| Jul 28, 2020 | $11.11 | $11.20 | $10.97 | $11.00 | 631 455 |
| Jul 27, 2020 | $11.20 | $11.61 | $11.04 | $11.07 | 1 434 889 |
