Skip to main content

Clover Health Investments Corp (NQ: CLOV )

3.410 -0.260 (-7.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.690 3.755 3.320 3.410 13,698,564 -0.26(-7.08%)
Nov 07, 2024 3.890 3.980 3.455 3.670 20,017,704 -0.68(-15.63%)
Nov 06, 2024 4.450 4.500 4.155 4.350 16,081,435 +0.03(+0.69%)
Nov 05, 2024 4.350 4.370 4.210 4.320 5,863,956 -0.01(-0.23%)
Nov 04, 2024 4.200 4.390 4.080 4.330 6,441,972 +0.13(+3.10%)
Nov 01, 2024 4.150 4.300 4.120 4.200 7,106,777 +0.08(+1.94%)
Oct 31, 2024 4.010 4.180 3.930 4.120 6,908,414 +0.07(+1.73%)
Oct 30, 2024 4.020 4.180 3.980 4.050 4,003,068 +0.00(+0.00%)
Oct 29, 2024 4.040 4.060 3.940 4.050 3,485,866 +0.03(+0.75%)
Oct 28, 2024 4.010 4.090 3.970 4.020 5,140,453 +0.10(+2.55%)
Oct 25, 2024 3.815 3.940 3.800 3.920 3,948,973 +0.13(+3.43%)
Oct 24, 2024 3.790 3.890 3.790 3.790 4,559,782 +0.01(+0.26%)
Oct 23, 2024 3.900 3.920 3.660 3.780 8,085,287 -0.16(-4.06%)
Oct 22, 2024 4.010 4.085 3.820 3.940 7,341,257 -0.12(-2.96%)
Oct 21, 2024 4.040 4.320 4.000 4.060 7,698,712 +0.06(+1.50%)
Oct 18, 2024 4.180 4.300 3.970 4.000 8,276,141 -0.18(-4.31%)
Oct 17, 2024 4.460 4.710 4.150 4.180 17,342,636 -0.08(-1.88%)
Oct 16, 2024 4.190 4.275 4.100 4.260 6,812,313 +0.13(+3.15%)
Oct 15, 2024 4.090 4.220 4.005 4.130 7,729,816 +0.01(+0.24%)
Oct 14, 2024 4.070 4.190 3.930 4.120 7,048,722 +0.05(+1.23%)
Oct 11, 2024 4.110 4.220 4.004 4.070 7,777,236 +0.12(+3.04%)
Oct 10, 2024 3.860 4.030 3.790 3.950 4,990,055 +0.04(+1.02%)
Oct 09, 2024 3.860 4.030 3.790 3.910 7,310,018 +0.15(+3.99%)
Oct 08, 2024 3.670 3.840 3.620 3.760 6,073,825 +0.07(+1.90%)
Oct 07, 2024 3.990 4.110 3.660 3.690 10,720,341 -0.35(-8.66%)
Oct 04, 2024 4.220 4.285 3.862 4.040 13,470,080 +0.04(+1.00%)
Oct 03, 2024 3.510 4.030 3.480 4.000 28,928,628 +0.41(+11.42%)
Oct 02, 2024 2.780 3.650 2.735 3.590 25,984,276 +0.81(+29.14%)
Oct 01, 2024 2.800 2.930 2.740 2.780 4,216,582 -0.04(-1.42%)
Sep 30, 2024 2.770 2.868 2.760 2.820 2,973,890 +0.00(+0.00%)
Sep 27, 2024 2.880 2.910 2.770 2.820 3,214,465 -0.05(-1.74%)
Sep 26, 2024 2.920 2.945 2.820 2.870 3,290,354 -0.02(-0.69%)
Sep 25, 2024 2.950 3.040 2.880 2.890 7,943,997 -0.07(-2.36%)
Sep 24, 2024 2.900 2.990 2.860 2.960 8,490,447 +0.06(+2.07%)
Sep 23, 2024 2.910 2.960 2.830 2.900 3,752,739 -0.01(-0.34%)
Sep 20, 2024 3.030 3.070 2.910 2.910 9,643,762 -0.12(-3.96%)
Sep 19, 2024 3.100 3.135 2.990 3.030 4,674,423 +0.03(+1.00%)
Sep 18, 2024 3.090 3.200 3.000 3.000 6,387,845 -0.09(-2.91%)
Sep 17, 2024 3.090 3.160 3.050 3.090 4,171,685 +0.03(+0.98%)
Sep 16, 2024 3.020 3.130 2.920 3.060 6,887,063 +0.07(+2.34%)
Sep 13, 2024 2.800 3.000 2.785 2.990 5,581,897 +0.22(+7.94%)
Sep 12, 2024 2.640 2.870 2.640 2.770 6,160,125 +0.12(+4.53%)
Sep 11, 2024 2.540 2.679 2.481 2.650 5,701,257 +0.11(+4.33%)
Sep 10, 2024 2.530 2.590 2.470 2.540 4,335,391 +0.03(+1.20%)
Sep 09, 2024 2.580 2.640 2.500 2.510 4,305,270 +0.00(+0.00%)
Sep 06, 2024 2.660 2.680 2.455 2.510 6,809,602 -0.15(-5.64%)
Sep 05, 2024 2.840 2.920 2.650 2.660 8,504,966 -0.21(-7.16%)
Sep 04, 2024 2.720 2.985 2.670 2.865 18,183,082 +0.37(+14.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.