Stockscreener 앱 받기
4.32
0.23%
-0.010
시간 외 거래:
4.32
Clover Health Investments Corp 주식 (CLOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Clover Health Investments Corp 주식 (CLOV) 가격 이력 2023
| 월 | 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
| 월 | 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% |
0.08%
1.38%
자본화:
|
볼륨(24시간):