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 |
| Jan 17, 2024 | $0.96 | $0.96 | $0.94 | $0.96 | 2 768 219 |
| Jan 16, 2024 | $0.97 | $0.97 | $0.93 | $0.96 | 6 295 646 |
| Jan 12, 2024 | $0.98 | $1.01 | $0.98 | $0.98 | 6 140 264 |
| Jan 11, 2024 | $0.95 | $0.99 | $0.94 | $0.98 | 4 776 504 |
| Jan 10, 2024 | $0.97 | $0.98 | $0.95 | $0.96 | 3 995 769 |
| Jan 09, 2024 | $0.98 | $1.02 | $0.94 | $0.97 | 10 560 770 |
| Jan 08, 2024 | $0.95 | $1.01 | $0.94 | $1.00 | 9 489 757 |
| Jan 05, 2024 | $0.94 | $0.96 | $0.93 | $0.95 | 5 341 622 |
| Jan 04, 2024 | $0.92 | $0.95 | $0.92 | $0.94 | 4 541 091 |
| Jan 03, 2024 | $0.96 | $0.96 | $0.91 | $0.92 | 11 114 963 |
| Jan 02, 2024 | $0.95 | $1.02 | $0.94 | $0.96 | 11 743 592 |
| Dec 29, 2023 | $0.96 | $0.98 | $0.95 | $0.95 | 10 955 668 |
| Dec 28, 2023 | $0.97 | $1.01 | $0.96 | $0.97 | 4 900 627 |
| Dec 27, 2023 | $0.95 | $1.01 | $0.95 | $0.98 | 13 537 969 |
| Dec 26, 2023 | $0.99 | $1.00 | $0.94 | $0.97 | 25 199 669 |
| Dec 22, 2023 | $0.98 | $1.02 | $0.97 | $1.00 | 4 413 009 |
| Dec 21, 2023 | $0.99 | $1.02 | $0.96 | $0.98 | 4 845 661 |
| Dec 20, 2023 | $1.05 | $1.07 | $0.98 | $0.98 | 3 737 490 |
| Dec 19, 2023 | $0.99 | $1.07 | $0.99 | $1.05 | 6 938 245 |
| Dec 18, 2023 | $1.00 | $1.02 | $0.97 | $0.98 | 12 532 287 |
| Dec 15, 2023 | $1.00 | $1.02 | $0.97 | $0.99 | 13 932 645 |
| Dec 14, 2023 | $1.00 | $1.05 | $1.00 | $1.00 | 6 619 271 |
| Dec 13, 2023 | $0.92 | $1.01 | $0.90 | $0.98 | 13 197 638 |
| Dec 12, 2023 | $0.96 | $0.96 | $0.92 | $0.92 | 6 214 463 |
| Dec 11, 2023 | $0.94 | $0.96 | $0.92 | $0.95 | 7 633 398 |
