Stockscreener 앱 받기
4.48
4.27%
-0.20
시간 외 거래:
4.50
0.02
+0.45%
Clover Health Investments Corp 주식 (CLOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $4.71 | $4.46 | $0.247 | 3,640,927.0 | -4.27% |
| 2026-10-15 | $4.76 | $4.61 | $0.15 | 3,368,812.0 | -2.30% |
| 2026-10-14 | $4.89 | $4.73 | $0.16 | 3,756,971.0 | -0.42% |
| 2026-10-13 | $4.90 | $4.65 | $0.25 | 3,787,639.0 | +0.63% |
| 2026-10-12 | $4.86 | $4.69 | $0.17 | 3,899,172.0 | -0.21% |
| 2026-10-09 | $5.21 | $4.63 | $0.575 | 10,549,398.0 | +4.59% |
| 2026-10-08 | $4.60 | $4.44 | $0.16 | 5,518,438.0 | +0.44% |
| 2026-10-07 | $4.75 | $4.53 | $0.2224 | 7,423,473.0 | -0.87% |
| 2026-10-06 | $4.69 | $4.58 | $0.11 | 3,352,319.0 | -1.71% |
| 2026-10-05 | $4.71 | $4.35 | $0.36 | 4,880,453.0 | +6.85% |
| 2026-10-02 | $4.41 | $4.22 | $0.185 | 3,859,212.0 | +3.55% |
| 2026-10-01 | $4.31 | $4.11 | $0.20 | 3,579,450.0 | -1.86% |
| 2026-09-30 | $4.41 | $4.21 | $0.195 | 3,341,495.0 | -0.35% |
| 2026-09-29 | $4.35 | $4.26 | $0.085 | 2,651,489.0 | -0.12% |
| 2026-09-28 | $4.53 | $4.27 | $0.255 | 3,333,113.0 | -3.56% |
| 2026-09-25 | $4.67 | $4.47 | $0.20 | 3,605,901.0 | -0.44% |
| 2026-09-24 | $4.65 | $4.43 | $0.2168 | 3,185,378.0 | -1.31% |
| 2026-09-23 | $4.66 | $4.47 | $0.19 | 3,337,122.0 | -2.14% |
| 2026-09-22 | $4.69 | $4.52 | $0.17 | 4,516,994.0 | +2.86% |
| 2026-09-21 | $4.57 | $4.45 | $0.12 | 2,838,050.0 | +1.79% |
| 2026-09-18 | $4.51 | $4.36 | $0.155 | 6,160,989.0 | -1.76% |
| 2026-09-17 | $4.78 | $4.50 | $0.27 | 3,687,675.0 | -0.44% |
Clover Health Investments Corp 주식 (CLOV) 연도별 가격 이력
이 심층 분석에서는 Clover Health Investments Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLOV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clover Health Investments Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clover Health Investments Corp 주식 (CLOV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.21 | $4.11 | $1.10 | 57,616,264.0 | +3.94% |
| 2026-09 | $5.18 | $4.12 | $1.06 | 85,771,467.0 | +3.86% |
| 2026-08 | $5.19 | $4.04 | $1.16 | 90,237,841.0 | -0.48% |
| 2026-07 | $5.54 | $4.12 | $1.42 | 106,296,440.0 | -20.42% |
| 2026-06 | $5.59 | $3.58 | $2.01 | 190,408,136.0 | +31.66% |
| 2026-05 | $4.23 | $2.57 | $1.66 | 164,001,156.0 | +44.73% |
| 2026-04 | $2.75 | $1.58 | $1.17 | 119,996,735.0 | +56.25% |
| 2026-03 | $2.23 | $1.70 | $0.535 | 123,323,002.0 | -15.79% |
| 2026-02 | $2.27 | $1.94 | $0.33 | 113,727,006.0 | -6.70% |
| 2026-01 | $2.88 | $2.21 | $0.67 | 123,750,434.0 | -4.68% |
Clover Health Investments Corp 주식 (CLOV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.80 | $2.38 | $0.42 | 82,536,004.0 | -4.02% |
| 2025-11 | $3.72 | $2.16 | $1.56 | 147,174,365.0 | -29.46% |
| 2025-10 | $3.92 | $2.45 | $1.47 | 302,654,239.0 | +15.36% |
| 2025-09 | $3.35 | $2.59 | $0.76 | 109,998,345.0 | +16.79% |
| 2025-08 | $2.97 | $2.12 | $0.85 | 164,241,773.0 | -9.34% |
| 2025-07 | $3.54 | $2.54 | $0.995 | 198,118,375.0 | +3.58% |
| 2025-06 | $3.19 | $2.68 | $0.5067 | 187,073,767.0 | -11.15% |
| 2025-05 | $3.90 | $3.08 | $0.82 | 136,453,914.0 | -7.65% |
| 2025-04 | $3.80 | $2.80 | $1.00 | 122,164,036.0 | -5.29% |
| 2025-03 | $4.04 | $3.23 | $0.815 | 114,701,469.0 | -9.57% |
| 2025-02 | $4.80 | $3.48 | $1.32 | 99,824,220.0 | -9.57% |
| 2025-01 | $4.87 | $3.10 | $1.77 | 138,052,521.0 | +39.37% |
Clover Health Investments Corp 주식 (CLOV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.54 | $2.95 | $0.59 | 88,745,097.0 | -8.33% |
| 2024-11 | $4.50 | $2.99 | $1.51 | 144,287,814.0 | -15.53% |
| 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% |
2.17%
1.60%
자본화:
|
볼륨(24시간):