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 |
| Nov 02, 2023 | $0.93 | $1.02 | $0.92 | $1.01 | 5 326 729 |
| Nov 01, 2023 | $0.94 | $0.95 | $0.89 | $0.91 | 3 850 071 |
| Oct 31, 2023 | $0.93 | $0.96 | $0.91 | $0.95 | 1 336 887 |
| Oct 30, 2023 | $0.91 | $0.93 | $0.88 | $0.91 | 2 825 217 |
| Oct 27, 2023 | $0.95 | $0.96 | $0.91 | $0.91 | 984 183 |
| Oct 26, 2023 | $0.90 | $0.96 | $0.90 | $0.95 | 1 961 063 |
| Oct 25, 2023 | $0.93 | $0.94 | $0.90 | $0.91 | 3 356 400 |
| Oct 24, 2023 | $0.93 | $0.97 | $0.92 | $0.93 | 2 196 253 |
| Oct 23, 2023 | $0.99 | $0.99 | $0.92 | $0.92 | 3 043 174 |
| Oct 20, 2023 | $0.94 | $1.01 | $0.93 | $0.99 | 2 720 346 |
| Oct 19, 2023 | $1.00 | $1.00 | $0.94 | $0.94 | 2 535 155 |
| Oct 18, 2023 | $1.00 | $1.03 | $0.97 | $0.99 | 2 596 779 |
| Oct 17, 2023 | $0.92 | $1.01 | $0.91 | $0.99 | 7 409 127 |
| Oct 16, 2023 | $1.02 | $1.02 | $0.89 | $0.92 | 8 055 854 |
| Oct 13, 2023 | $1.02 | $1.05 | $1.01 | $1.03 | 1 664 110 |
| Oct 12, 2023 | $1.07 | $1.09 | $1.01 | $1.02 | 3 846 343 |
| Oct 11, 2023 | $1.12 | $1.14 | $1.07 | $1.08 | 2 545 373 |
| Oct 10, 2023 | $1.11 | $1.15 | $1.08 | $1.11 | 2 631 802 |
| Oct 09, 2023 | $1.07 | $1.08 | $1.04 | $1.07 | 1 356 607 |
| Oct 06, 2023 | $1.05 | $1.12 | $1.05 | $1.09 | 2 177 322 |
| Oct 05, 2023 | $1.03 | $1.09 | $1.03 | $1.06 | 1 689 133 |
| Oct 04, 2023 | $1.05 | $1.07 | $1.01 | $1.05 | 1 895 281 |
| Oct 03, 2023 | $1.08 | $1.10 | $1.03 | $1.05 | 2 481 416 |
| Oct 02, 2023 | $1.08 | $1.11 | $1.06 | $1.08 | 1 776 775 |
| Sep 29, 2023 | $1.09 | $1.11 | $1.07 | $1.08 | 2 752 414 |
