loading

Clover Health Investments Corp 주식 (CLOV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-03 $2.65 $2.51 $0.135 10,005,834.0 +2.37%
2025-10-02 $2.70 $2.52 $0.185 14,899,554.0 -3.44%
2025-10-01 $3.06 $2.62 $0.44 52,252,833.0 -14.38%
2025-09-30 $3.15 $3.03 $0.12 4,356,443.0 -1.92%
2025-09-29 $3.23 $3.10 $0.13 3,151,197.0 -2.50%
2025-09-26 $3.26 $3.13 $0.13 3,391,101.0 +1.27%
2025-09-25 $3.18 $3.06 $0.12 6,776,839.0 -1.86%
2025-09-24 $3.35 $3.22 $0.13 5,102,917.0 -0.92%
2025-09-23 $3.34 $2.99 $0.35 8,936,506.0 +8.33%
2025-09-22 $3.04 $2.97 $0.07 5,008,055.0 -0.99%
2025-09-19 $3.11 $3.02 $0.095 7,356,731.0 -1.30%
2025-09-18 $3.12 $3.03 $0.09 3,796,002.0 +0.00%
2025-09-17 $3.17 $3.06 $0.11 4,193,742.0 -1.60%
2025-09-16 $3.16 $3.08 $0.08 3,835,835.0 -0.64%
2025-09-15 $3.15 $3.03 $0.12 5,835,603.0 +2.61%
2025-09-12 $3.14 $3.00 $0.1429 4,925,602.0 -2.55%
2025-09-11 $3.24 $3.03 $0.2099 7,314,655.0 +3.97%
2025-09-10 $3.05 $2.87 $0.18 8,842,007.0 +4.50%
2025-09-09 $2.89 $2.73 $0.16 4,594,214.0 +5.47%
2025-09-08 $2.82 $2.73 $0.09 6,897,631.0 -0.36%
2025-09-05 $2.80 $2.69 $0.1051 4,047,857.0 +2.23%
2025-09-04 $2.71 $2.63 $0.08 3,363,891.0 +1.13%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $3.06 $2.51 $0.55 87,164,055.0 -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

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%

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%
$20.59
price up icon 0.19%
$16.62
price up icon 3.55%
$21.66
price up icon 12.34%
healthcare_plans MOH
$201.97
price up icon 3.97%
healthcare_plans CNC
$38.70
price up icon 5.11%
healthcare_plans HUM
$283.72
price up icon 10.56%
자본화:     |  볼륨(24시간):