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 |
| Sep 28, 2023 | $1.07 | $1.11 | $1.06 | $1.09 | 1 670 189 |
| Sep 27, 2023 | $1.15 | $1.17 | $1.06 | $1.08 | 2 683 257 |
| Sep 26, 2023 | $1.10 | $1.14 | $1.10 | $1.12 | 1 618 265 |
| Sep 25, 2023 | $1.10 | $1.14 | $1.08 | $1.10 | 2 002 743 |
| Sep 22, 2023 | $1.10 | $1.12 | $1.08 | $1.10 | 1 355 341 |
| Sep 21, 2023 | $1.07 | $1.10 | $1.05 | $1.08 | 1 736 885 |
| Sep 20, 2023 | $1.07 | $1.11 | $1.07 | $1.08 | 2 015 403 |
| Sep 19, 2023 | $1.09 | $1.22 | $1.06 | $1.07 | 2 726 558 |
| Sep 18, 2023 | $1.12 | $1.15 | $1.08 | $1.10 | 2 901 835 |
| Sep 15, 2023 | $1.15 | $1.16 | $1.11 | $1.13 | 5 741 069 |
| Sep 14, 2023 | $1.22 | $1.24 | $1.13 | $1.13 | 6 390 891 |
| Sep 13, 2023 | $1.30 | $1.33 | $1.20 | $1.22 | 6 020 863 |
| Sep 12, 2023 | $1.34 | $1.38 | $1.33 | $1.33 | 3 101 696 |
| Sep 11, 2023 | $1.30 | $1.41 | $1.28 | $1.35 | 6 848 404 |
| Sep 08, 2023 | $1.30 | $1.32 | $1.24 | $1.26 | 2 297 795 |
| Sep 07, 2023 | $1.28 | $1.31 | $1.26 | $1.31 | 2 589 380 |
| Sep 06, 2023 | $1.30 | $1.33 | $1.27 | $1.32 | 2 795 106 |
| Sep 05, 2023 | $1.32 | $1.35 | $1.26 | $1.30 | 2 526 973 |
| Sep 01, 2023 | $1.34 | $1.39 | $1.32 | $1.33 | 2 510 749 |
| Aug 31, 2023 | $1.37 | $1.41 | $1.31 | $1.31 | 2 335 021 |
| Aug 30, 2023 | $1.37 | $1.41 | $1.35 | $1.38 | 2 887 693 |
| Aug 29, 2023 | $1.25 | $1.39 | $1.23 | $1.37 | 4 694 374 |
| Aug 28, 2023 | $1.29 | $1.31 | $1.22 | $1.23 | 2 901 337 |
| Aug 25, 2023 | $1.26 | $1.30 | $1.22 | $1.26 | 3 155 125 |
| Aug 24, 2023 | $1.33 | $1.33 | $1.22 | $1.27 | 4 129 471 |
