4.32
price down icon0.23%   -0.010
after-market アフターアワーズ: 4.32
loading

Clover Health Investments Corp (CLOV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $4.37 $4.21 $0.16 5,798,736.0 -0.23%
2024-11-04 $4.39 $4.08 $0.31 6,412,890.0 +3.10%
2024-11-01 $4.30 $4.12 $0.18 7,059,697.0 +1.94%
2024-10-31 $4.18 $3.93 $0.25 6,895,222.0 +1.73%
2024-10-30 $4.18 $3.98 $0.20 3,960,159.0 +0.00%
2024-10-29 $4.06 $3.94 $0.12 3,454,362.0 +0.75%
2024-10-28 $4.09 $3.97 $0.12 4,993,447.0 +2.55%
2024-10-25 $3.94 $3.80 $0.1399 3,907,786.0 +3.43%
2024-10-24 $3.89 $3.79 $0.10 4,548,453.0 +0.26%
2024-10-23 $3.92 $3.66 $0.26 8,058,298.0 -4.06%
2024-10-22 $4.08 $3.82 $0.265 7,314,171.0 -2.96%
2024-10-21 $4.32 $4.00 $0.32 7,682,025.0 +1.50%
2024-10-18 $4.30 $3.97 $0.33 8,209,383.0 -4.31%
2024-10-17 $4.71 $4.15 $0.56 17,322,763.0 -1.88%
2024-10-16 $4.28 $4.10 $0.175 6,769,463.0 +3.15%
2024-10-15 $4.22 $4.01 $0.2149 7,657,548.0 +0.24%
2024-10-14 $4.19 $3.93 $0.26 7,022,819.0 +1.23%
2024-10-11 $4.22 $4.00 $0.216 7,733,084.0 +3.04%
2024-10-10 $4.03 $3.79 $0.24 4,739,419.0 +1.02%
2024-10-09 $4.03 $3.79 $0.24 7,300,562.0 +3.99%
2024-10-08 $3.84 $3.62 $0.22 5,942,040.0 +1.90%

Clover Health Investments Corp (CLOV) 株の年ごとの株価履歴

この詳細な分析では、Clover Health Investments Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCLOV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Clover Health Investments Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のClover Health Investments Corp (CLOV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $4.39 $4.08 $0.31 25,070,059.0 +4.85%
2024-10 $4.71 $2.73 $1.98 206,398,034.0 +46.10%
2024-09 $3.20 $2.46 $0.745 130,143,539.0 +7.22%
2024-08 $3.81 $1.50 $2.31 250,134,620.0 +37.70%
2024-07 $1.97 $1.18 $0.79 88,043,719.0 +55.28%
2024-06 $1.39 $0.9001 $0.4899 101,910,307.0 +11.82%
2024-05 $1.18 $0.6251 $0.5549 178,367,786.0 +74.60%
2024-04 $0.80 $0.606 $0.194 134,655,294.0 -20.65%
2024-03 $0.9098 $0.7216 $0.1882 279,045,744.0 -8.09%
2024-02 $1.04 $0.857 $0.183 164,675,476.0 -9.84%
2024-01 $1.02 $0.91 $0.11 130,869,205.0 +0.64%

2023年のClover Health Investments Corp (CLOV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.07 $0.90 $0.17 175,453,151.0 +3.38%
2023-11 $1.18 $0.8211 $0.3589 152,753,703.0 -3.39%
2023-10 $1.15 $0.882 $0.268 61,570,985.0 -11.73%
2023-09 $1.41 $1.05 $0.36 62,747,422.0 -17.56%
2023-08 $1.63 $1.18 $0.45 131,548,223.0 +4.80%
2023-07 $1.26 $0.7662 $0.4938 170,391,074.0 +39.34%
2023-06 $1.07 $0.8116 $0.2584 264,002,781.0 +5.93%
2023-05 $1.10 $0.7139 $0.3861 161,115,867.0 +14.66%
2023-04 $0.909 $0.7078 $0.2012 99,291,588.0 -12.60%
2023-03 $1.31 $0.821 $0.4889 169,732,933.0 -35.98%
2023-02 $1.45 $1.06 $0.3892 124,012,419.0 -0.75%
2023-01 $1.38 $0.89 $0.49 141,270,464.0 +43.09%

2022年のClover Health Investments Corp (CLOV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $1.37 $0.8601 $0.5098 121,700,813.0 -29.05%
2022-11 $1.69 $1.21 $0.48 158,753,067.0 -17.09%
2022-10 $1.91 $1.37 $0.54 164,260,466.0 -7.06%
2022-09 $2.66 $1.69 $0.9695 143,186,754.0 -34.87%
2022-08 $3.55 $2.56 $0.99 192,457,415.0 -6.79%
2022-07 $2.80 $2.14 $0.66 103,888,791.0 +30.84%
2022-06 $2.73 $1.99 $0.74 242,259,775.0 -19.85%
2022-05 $2.94 $1.99 $0.95 202,685,202.0 -0.74%
2022-04 $3.70 $2.51 $1.19 123,689,784.0 -24.23%
2022-03 $3.90 $2.19 $1.71 362,232,826.0 +30.51%
2022-02 $3.06 $1.95 $1.11 342,271,297.0 +5.43%
2022-01 $4.11 $2.16 $1.95 268,188,852.0 -30.65%
$13.28
price down icon 0.08%
$18.34
price up icon 1.38%
healthcare_plans MOH
$333.39
price up icon 0.83%
healthcare_plans HUM
$260.60
price up icon 1.98%
healthcare_plans CNC
$64.80
price up icon 1.54%
大文字化:     |  ボリューム (24 時間):