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 |
| Jul 24, 2020 | $11.10 | $11.15 | $10.96 | $11.07 | 366 454 |
| Jul 23, 2020 | $11.21 | $11.33 | $10.90 | $11.02 | 1 235 650 |
| Jul 22, 2020 | $11.39 | $11.40 | $11.09 | $11.20 | 1 672 813 |
| Jul 21, 2020 | $11.21 | $11.34 | $11.08 | $11.13 | 1 932 959 |
| Jul 20, 2020 | $11.09 | $11.19 | $10.94 | $11.16 | 1 470 418 |
| Jul 17, 2020 | $11.05 | $11.19 | $10.96 | $11.05 | 364 100 |
| Jul 16, 2020 | $11.35 | $11.35 | $10.94 | $10.95 | 344 900 |
| Jul 15, 2020 | $11.10 | $11.20 | $10.97 | $10.99 | 837 800 |
| Jul 14, 2020 | $11.02 | $11.20 | $10.82 | $10.97 | 435 500 |
| Jul 13, 2020 | $11.40 | $11.50 | $10.92 | $11.10 | 521 600 |
| Jul 10, 2020 | $11.25 | $11.40 | $11.03 | $11.23 | 985 700 |
| Jul 09, 2020 | $10.98 | $10.99 | $10.73 | $10.99 | 171 900 |
| Jul 08, 2020 | $10.87 | $10.99 | $10.66 | $10.82 | 285 700 |
| Jul 07, 2020 | $11.23 | $11.23 | $10.70 | $10.84 | 286 500 |
| Jul 06, 2020 | $11.23 | $11.23 | $10.80 | $10.94 | 365 800 |
| Jul 02, 2020 | $11.25 | $11.25 | $10.79 | $10.85 | 275 400 |
| Jul 01, 2020 | $11.25 | $11.25 | $10.89 | $10.96 | 348 300 |
| Jun 30, 2020 | $11.30 | $11.35 | $10.90 | $11.18 | 739 600 |
| Jun 29, 2020 | $11.04 | $11.24 | $10.78 | $11.03 | 193 100 |
| Jun 26, 2020 | $11.27 | $11.27 | $10.56 | $10.94 | 271 797 |
| Jun 25, 2020 | $11.22 | $11.22 | $10.73 | $10.99 | 238 812 |
| Jun 24, 2020 | $11.21 | $11.25 | $10.60 | $10.95 | 365 466 |
| Jun 23, 2020 | $11.20 | $11.50 | $10.98 | $11.08 | 447 656 |
| Jun 22, 2020 | $10.94 | $12.52 | $10.55 | $11.02 | 2 313 140 |
| Jun 19, 2020 | $10.88 | $10.88 | $10.44 | $10.60 | 1 283 764 |
