Skip to main content

Clover Health Investments Corp (NQ: CLOV )

0.9004 -0.0024 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.9925 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%)
Jan 02, 2024 0.9500 1.020 0.9408 0.9598 11,771,994 +0.01(+0.81%)
Dec 29, 2023 0.9600 0.9845 0.9495 0.9521 11,029,596 -0.02(-1.75%)
Dec 28, 2023 0.9700 1.010 0.9601 0.9691 4,920,907 -0.01(-1.28%)
Dec 27, 2023 0.9500 1.010 0.9500 0.9817 13,554,340 +0.02(+1.73%)
Dec 26, 2023 0.9900 0.9951 0.9400 0.9650 25,214,598 -0.04(-3.50%)
Dec 22, 2023 0.9800 1.020 0.9720 1.000 4,425,900 +0.02(+2.04%)
Dec 21, 2023 0.9900 1.020 0.9619 0.9800 4,846,687 +0.00(+0.00%)
Dec 20, 2023 1.050 1.070 0.9800 0.9800 3,797,053 -0.07(-6.67%)
Dec 19, 2023 0.9900 1.070 0.9880 1.050 7,100,968 +0.07(+6.97%)
Dec 18, 2023 1.000 1.020 0.9700 0.9816 12,536,020 -0.00(-0.39%)
Dec 15, 2023 0.9957 1.020 0.9700 0.9854 14,185,434 -0.01(-1.46%)
Dec 14, 2023 1.000 1.050 0.9950 1.000 6,646,804 +0.02(+2.28%)
Dec 13, 2023 0.9200 1.020 0.9000 0.9777 13,611,320 +0.06(+6.06%)
Dec 12, 2023 0.9555 0.9578 0.9200 0.9218 6,257,328 -0.03(-3.46%)
Dec 11, 2023 0.9400 0.9599 0.9240 0.9548 7,658,613 +0.00(+0.48%)
Dec 08, 2023 0.9400 0.9651 0.9300 0.9502 5,476,816 +0.01(+0.83%)
Dec 07, 2023 0.9429 0.9549 0.9206 0.9424 4,805,514 -0.01(-0.59%)
Dec 06, 2023 0.9600 0.9893 0.9301 0.9480 4,545,408 +0.00(+0.31%)
Dec 05, 2023 0.9900 0.9974 0.9451 0.9451 7,121,652 -0.05(-5.24%)
Dec 04, 2023 0.9390 1.010 0.9121 0.9974 9,159,454 +0.05(+4.99%)
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.