Skip to main content

Clover Health Investments Corp (NQ: CLOV )

1.050 -0.050 (-4.55%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.140 1.160 1.090 1.100 2,453,684 -0.05(-4.35%)
Jun 17, 2024 1.100 1.170 1.075 1.150 5,323,634 +0.06(+5.50%)
Jun 14, 2024 1.040 1.130 1.040 1.090 4,981,733 +0.06(+5.83%)
Jun 13, 2024 1.060 1.060 1.000 1.030 1,603,490 -0.02(-1.90%)
Jun 12, 2024 1.062 1.100 1.030 1.050 4,042,754 +0.02(+1.94%)
Jun 11, 2024 0.9900 1.030 0.9701 1.030 3,475,712 +0.04(+4.52%)
Jun 10, 2024 1.080 1.120 0.9001 0.9855 14,660,794 -0.11(-10.41%)
Jun 07, 2024 1.090 1.140 1.080 1.100 3,774,412 +0.00(+0.00%)
Jun 06, 2024 1.110 1.120 1.050 1.100 2,775,621 -0.01(-0.90%)
Jun 05, 2024 1.120 1.140 1.090 1.110 2,732,094 +0.00(+0.00%)
Jun 04, 2024 1.150 1.180 1.100 1.110 2,569,934 -0.06(-5.13%)
Jun 03, 2024 1.150 1.220 1.120 1.170 4,659,845 +0.07(+6.36%)
May 31, 2024 1.150 1.160 1.080 1.100 12,809,778 -0.04(-3.51%)
May 30, 2024 1.050 1.180 1.050 1.140 8,585,674 +0.11(+10.68%)
May 29, 2024 1.020 1.050 0.9826 1.030 2,944,714 +0.02(+1.98%)
May 28, 2024 0.9900 1.030 0.9850 1.010 4,018,993 +0.01(+1.00%)
May 24, 2024 0.9900 1.020 0.9401 1.000 5,757,045 +0.01(+1.09%)
May 23, 2024 1.000 1.020 0.9701 0.9892 5,789,489 -0.03(-3.02%)
May 22, 2024 0.9200 1.020 0.9200 1.020 8,178,370 +0.09(+10.01%)
May 21, 2024 0.9000 0.9350 0.8956 0.9272 7,554,457 +0.03(+3.54%)
May 20, 2024 0.8800 0.9200 0.8638 0.8955 4,835,428 +0.01(+0.62%)
May 17, 2024 0.9224 0.9345 0.8900 0.8900 6,797,719 -0.04(-4.70%)
May 16, 2024 0.9344 0.9888 0.9250 0.9339 8,808,997 -0.01(-1.36%)
May 15, 2024 1.020 1.050 0.9278 0.9468 10,889,589 -0.07(-7.18%)
May 14, 2024 1.020 1.140 0.9902 1.020 22,494,688 +0.11(+11.88%)
May 13, 2024 0.8200 0.9200 0.8200 0.9117 16,305,341 +0.09(+11.18%)
May 10, 2024 0.8500 0.8670 0.7879 0.8200 6,574,266 -0.04(-5.02%)
May 09, 2024 0.8700 0.8990 0.8401 0.8633 6,814,307 -0.01(-0.84%)
May 08, 2024 0.8840 0.9000 0.8026 0.8706 22,067,134 +0.13(+17.65%)
May 07, 2024 0.7225 0.7800 0.7001 0.7400 8,290,799 +0.02(+2.76%)
May 06, 2024 0.7120 0.7289 0.6930 0.7201 4,674,775 +0.03(+3.61%)
May 03, 2024 0.6596 0.6999 0.6534 0.6950 3,571,791 +0.05(+7.84%)
May 02, 2024 0.6500 0.6587 0.6320 0.6445 2,433,747 +0.00(+0.26%)
May 01, 2024 0.6300 0.6550 0.6251 0.6428 2,345,221 +0.01(+2.03%)
Apr 30, 2024 0.6700 0.6733 0.6300 0.6300 4,039,207 -0.04(-6.54%)
Apr 29, 2024 0.6850 0.6929 0.6500 0.6741 4,668,203 -0.01(-0.87%)
Apr 26, 2024 0.6800 0.7000 0.6620 0.6800 2,324,970 +0.01(+1.49%)
Apr 25, 2024 0.6500 0.6820 0.6401 0.6700 3,903,025 +0.02(+3.08%)
Apr 24, 2024 0.6300 0.6652 0.6230 0.6500 4,000,755 +0.02(+3.19%)
Apr 23, 2024 0.6222 0.6398 0.6107 0.6299 3,499,428 +0.01(+1.24%)
Apr 22, 2024 0.6400 0.6490 0.6060 0.6222 3,917,662 -0.01(-2.11%)
Apr 19, 2024 0.6300 0.6381 0.6200 0.6356 3,131,252 +0.00(+0.71%)
Apr 18, 2024 0.6300 0.6488 0.6201 0.6311 2,863,149 +0.01(+1.51%)
Apr 17, 2024 0.6300 0.6489 0.6201 0.6217 6,238,788 -0.00(-0.53%)
Apr 16, 2024 0.6255 0.6362 0.6103 0.6250 5,348,963 -0.01(-1.76%)
Apr 15, 2024 0.6700 0.6796 0.6200 0.6362 10,859,690 -0.03(-5.06%)
Apr 12, 2024 0.7100 0.7199 0.6601 0.6701 11,338,294 -0.04(-5.88%)
Apr 11, 2024 0.7300 0.7340 0.7100 0.7120 4,688,249 -0.02(-2.37%)
Apr 10, 2024 0.7200 0.7400 0.7150 0.7293 5,882,810 -0.01(-0.98%)
Apr 09, 2024 0.7300 0.7534 0.7250 0.7365 7,494,251 +0.01(+0.90%)
Apr 08, 2024 0.7263 0.7500 0.7150 0.7299 7,629,834 +0.00(+0.47%)
Apr 05, 2024 0.7600 0.7602 0.7213 0.7265 8,793,462 -0.03(-3.77%)
Apr 04, 2024 0.7500 0.7738 0.7400 0.7550 8,110,631 -0.00(-0.22%)
Apr 03, 2024 0.7400 0.7588 0.7135 0.7567 7,628,886 +0.02(+2.67%)
Apr 02, 2024 0.7600 0.7628 0.7250 0.7370 6,855,205 -0.03(-4.25%)
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.