loading

Clover Health Investments Corp 주식 (CLOV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $3.41 $3.28 $0.13 1,839,293.0 +1.65%
2024-11-20 $3.36 $3.23 $0.13 4,455,081.0 +2.13%
2024-11-19 $3.30 $3.17 $0.13 5,110,246.0 +2.18%
2024-11-18 $3.26 $3.05 $0.21 5,970,217.0 +5.59%
2024-11-15 $3.08 $2.99 $0.09 5,021,443.0 -1.30%
2024-11-14 $3.15 $3.01 $0.1399 6,375,150.0 -2.53%
2024-11-13 $3.34 $3.12 $0.225 6,005,051.0 -2.77%
2024-11-12 $3.30 $3.15 $0.145 8,602,408.0 -2.40%
2024-11-11 $3.40 $3.23 $0.175 10,789,518.0 -2.35%
2024-11-08 $3.76 $3.32 $0.4351 13,610,926.0 -7.08%
2024-11-07 $3.98 $3.46 $0.525 19,939,341.0 -15.63%
2024-11-06 $4.50 $4.16 $0.345 15,322,405.0 +0.69%
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%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $4.50 $2.99 $1.51 122,312,402.0 -17.34%
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%

Clover Health Investments Corp 주식 (CLOV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Clover Health Investments Corp 주식 (CLOV) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$11.82
price down icon 0.63%
$16.77
price down icon 1.53%
healthcare_plans MOH
$290.99
price up icon 3.36%
healthcare_plans CNC
$59.13
price up icon 0.00%
healthcare_plans HUM
$295.58
price up icon 0.33%
자본화:     |  볼륨(24시간):