Skip to main content

Clover Health Investments Corp (NQ: CLOV )

0.7930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.7800 0.8059 0.7800 0.7930 4,987,566 +0.01(+1.58%)
Mar 26, 2024 0.7981 0.8050 0.7800 0.7807 6,883,096 -0.01(-1.30%)
Mar 25, 2024 0.8200 0.8299 0.7850 0.7910 8,523,816 -0.03(-3.68%)
Mar 22, 2024 0.8597 0.8640 0.8200 0.8212 8,094,516 -0.04(-4.95%)
Mar 21, 2024 0.8900 0.9098 0.8600 0.8640 8,763,658 -0.02(-2.04%)
Mar 20, 2024 0.8256 0.8897 0.8200 0.8820 12,272,083 +0.06(+7.35%)
Mar 19, 2024 0.7900 0.8350 0.7858 0.8216 9,323,474 +0.04(+4.90%)
Mar 18, 2024 0.7900 0.8265 0.7500 0.7832 11,940,334 -0.01(-1.79%)
Mar 15, 2024 0.7399 0.8050 0.7255 0.7975 14,014,832 +0.07(+10.00%)
Mar 14, 2024 0.8200 0.8239 0.7216 0.7250 27,789,600 -0.08(-10.03%)
Mar 13, 2024 0.8500 0.8621 0.7850 0.8058 32,568,508 +0.04(+4.99%)
Mar 12, 2024 0.8000 0.8025 0.7600 0.7675 22,719,020 -0.02(-2.66%)
Mar 11, 2024 0.8120 0.8300 0.7840 0.7885 12,674,024 -0.02(-2.80%)
Mar 08, 2024 0.8090 0.8228 0.7934 0.8112 16,684,435 +0.01(+1.40%)
Mar 07, 2024 0.8200 0.8270 0.7951 0.8000 14,304,705 +0.00(+0.00%)
Mar 06, 2024 0.8130 0.8193 0.7902 0.8000 16,781,130 -0.01(-0.87%)
Mar 05, 2024 0.8400 0.8400 0.8010 0.8070 17,125,408 -0.04(-4.49%)
Mar 04, 2024 0.8700 0.8800 0.8200 0.8449 14,717,111 -0.02(-2.35%)
Mar 01, 2024 0.8700 0.8797 0.8504 0.8652 10,023,085 +0.00(+0.15%)
Feb 29, 2024 0.8670 0.8903 0.8601 0.8639 5,231,919 +0.00(+0.40%)
Feb 28, 2024 0.9000 0.9001 0.8570 0.8605 13,965,778 -0.04(-4.19%)
Feb 27, 2024 0.9000 0.9221 0.8910 0.8981 8,818,003 -0.00(-0.26%)
Feb 26, 2024 0.9096 0.9363 0.8956 0.9004 8,330,785 -0.00(-0.27%)
Feb 23, 2024 0.9200 0.9254 0.8900 0.9028 7,319,366 -0.02(-1.86%)
Feb 22, 2024 0.9493 0.9580 0.9060 0.9199 12,300,378 -0.03(-2.72%)
Feb 21, 2024 0.9700 0.9728 0.9400 0.9456 8,938,842 -0.01(-1.11%)
Feb 20, 2024 0.9710 0.9897 0.9510 0.9562 8,633,815 -0.04(-3.68%)
Feb 16, 2024 0.9900 1.010 0.9757 0.9927 8,724,697 -0.02(-1.71%)
Feb 15, 2024 0.9800 1.010 0.9530 1.010 7,124,760 +0.06(+6.16%)
Feb 14, 2024 0.9800 0.9850 0.9313 0.9514 12,806,819 -0.01(-1.17%)
Feb 13, 2024 1.010 1.030 0.9603 0.9627 17,314,754 -0.06(-5.62%)
Feb 12, 2024 1.020 1.030 1.010 1.020 2,576,500 +0.00(+0.00%)
Feb 09, 2024 0.9900 1.040 0.9893 1.020 3,221,693 +0.02(+2.00%)
Feb 08, 2024 0.9729 1.010 0.9703 1.000 4,811,019 +0.02(+2.48%)
Feb 07, 2024 0.9600 0.9823 0.9523 0.9758 8,705,577 +0.01(+1.20%)
Feb 06, 2024 0.9500 0.9798 0.9420 0.9642 7,668,815 +0.02(+2.28%)
Feb 05, 2024 1.000 0.9999 0.9400 0.9427 7,557,916 -0.05(-5.27%)
Feb 02, 2024 0.9900 1.020 0.9900 0.9951 3,954,016 -0.00(-0.49%)
Feb 01, 2024 0.9700 1.010 0.9626 1.000 6,915,276 +0.04(+4.36%)
Jan 31, 2024 0.9880 1.010 0.9513 0.9582 5,752,236 -0.03(-3.48%)
Jan 30, 2024 0.9861 1.010 0.9701 0.9927 3,917,041 +0.00(+0.32%)
Jan 29, 2024 0.9500 0.9899 0.9450 0.9895 3,396,205 +0.03(+3.05%)
Jan 26, 2024 0.9679 0.9849 0.9537 0.9602 1,709,534 -0.02(-1.87%)
Jan 25, 2024 0.9700 0.9825 0.9477 0.9785 3,299,183 +0.01(+0.88%)
Jan 24, 2024 0.9950 1.020 0.9600 0.9700 4,197,087 -0.03(-2.71%)
Jan 23, 2024 0.9400 0.9997 0.9400 0.9970 8,308,777 +0.05(+5.51%)
Jan 22, 2024 0.9300 0.9577 0.9220 0.9449 4,344,103 +0.01(+0.78%)
Jan 19, 2024 0.9600 0.9694 0.9200 0.9376 6,435,437 -0.04(-4.16%)
Jan 18, 2024 0.9500 0.9851 0.9302 0.9783 12,578,326 +0.02(+2.23%)
Jan 17, 2024 0.9558 0.9613 0.9382 0.9570 2,787,046 +0.00(+0.13%)
Jan 16, 2024 0.9700 0.9741 0.9340 0.9558 6,349,117 -0.03(-2.60%)
Jan 12, 2024 0.9800 1.010 0.9761 0.9813 6,181,256 +0.00(+0.15%)
Jan 11, 2024 0.9500 0.9950 0.9410 0.9798 4,792,756 +0.02(+1.67%)
Jan 10, 2024 0.9700 0.9836 0.9520 0.9637 4,031,963 -0.00(-0.13%)
Jan 09, 2024 0.9800 1.020 0.9411 0.9650 10,565,932 -0.03(-3.05%)
Jan 08, 2024 0.9500 1.010 0.9421 0.9954 9,535,317 +0.05(+4.98%)
Jan 05, 2024 0.9350 0.9611 0.9250 0.9482 5,394,329 +0.01(+0.71%)
Jan 04, 2024 0.9203 0.9507 0.9170 0.9415 4,560,908 +0.02(+1.99%)
Jan 03, 2024 0.9600 0.9622 0.9100 0.9231 11,123,715 -0.04(-3.82%)
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.