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 23, 2023 | $1.33 | $1.36 | $1.29 | $1.30 | 2 147 718 |
| Aug 22, 2023 | $1.32 | $1.36 | $1.29 | $1.33 | 3 304 050 |
| Aug 21, 2023 | $1.37 | $1.40 | $1.27 | $1.33 | 3 100 617 |
| Aug 18, 2023 | $1.33 | $1.37 | $1.25 | $1.35 | 5 174 539 |
| Aug 17, 2023 | $1.41 | $1.43 | $1.36 | $1.37 | 3 827 078 |
| Aug 16, 2023 | $1.41 | $1.47 | $1.38 | $1.41 | 4 579 799 |
| Aug 15, 2023 | $1.52 | $1.55 | $1.41 | $1.42 | 5 355 682 |
| Aug 14, 2023 | $1.49 | $1.60 | $1.46 | $1.56 | 6 667 081 |
| Aug 11, 2023 | $1.30 | $1.53 | $1.30 | $1.50 | 9 615 923 |
| Aug 10, 2023 | $1.42 | $1.54 | $1.30 | $1.32 | 9 777 618 |
| Aug 09, 2023 | $1.47 | $1.63 | $1.36 | $1.39 | 20 563 995 |
| Aug 08, 2023 | $1.24 | $1.37 | $1.18 | $1.33 | 8 906 449 |
| Aug 07, 2023 | $1.33 | $1.33 | $1.21 | $1.26 | 4 393 640 |
| Aug 04, 2023 | $1.35 | $1.38 | $1.30 | $1.32 | 5 152 405 |
| Aug 03, 2023 | $1.24 | $1.37 | $1.22 | $1.35 | 5 471 198 |
| Aug 02, 2023 | $1.25 | $1.28 | $1.20 | $1.26 | 4 576 438 |
| Aug 01, 2023 | $1.28 | $1.34 | $1.26 | $1.30 | 7 493 929 |
| Jul 31, 2023 | $1.16 | $1.26 | $1.14 | $1.25 | 5 926 689 |
| Jul 28, 2023 | $1.10 | $1.14 | $1.08 | $1.13 | 3 395 189 |
| Jul 27, 2023 | $1.17 | $1.19 | $1.07 | $1.09 | 3 397 128 |
| Jul 26, 2023 | $1.06 | $1.16 | $1.06 | $1.14 | 3 082 128 |
| Jul 25, 2023 | $1.10 | $1.12 | $1.07 | $1.09 | 3 046 250 |
| Jul 24, 2023 | $1.18 | $1.18 | $1.06 | $1.12 | 7 081 784 |
| Jul 21, 2023 | $1.18 | $1.21 | $1.16 | $1.17 | 3 873 162 |
| Jul 20, 2023 | $1.20 | $1.24 | $1.12 | $1.15 | 9 655 968 |
