The highest closing price for Clover Health Investments (CLOV) last month was $4.26, on October 16. It was up 47.1% for the month. The latest price is $3.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $4.02 | $4.18 | $3.93 | $4.12 | 6,965,175 |
October 30 2024 | $4.02 | $4.18 | $3.98 | $4.05 | 4,005,911 |
October 29 2024 | $4.04 | $4.06 | $3.94 | $4.05 | 3,486,985 |
October 28 2024 | $4.01 | $4.09 | $3.97 | $4.02 | 5,371,999 |
October 25 2024 | $3.82 | $3.94 | $3.80 | $3.92 | 3,948,972 |
October 24 2024 | $3.79 | $3.89 | $3.79 | $3.79 | 4,559,856 |
October 23 2024 | $3.90 | $3.92 | $3.66 | $3.78 | 8,093,810 |
October 22 2024 | $4.01 | $4.09 | $3.82 | $3.94 | 7,347,352 |
October 21 2024 | $4.04 | $4.32 | $4.00 | $4.06 | 7,719,325 |
October 18 2024 | $4.18 | $4.30 | $3.97 | $4.00 | 8,276,138 |
October 17 2024 | $4.46 | $4.71 | $4.15 | $4.18 | 17,349,654 |
October 16 2024 | $4.19 | $4.28 | $4.10 | $4.26 | 7,006,670 |
October 15 2024 | $4.09 | $4.22 | $4.01 | $4.13 | 7,744,172 |
October 14 2024 | $4.07 | $4.19 | $3.93 | $4.12 | 7,062,820 |
October 11 2024 | $4.11 | $4.22 | $4.00 | $4.07 | 7,777,232 |
October 10 2024 | $3.86 | $4.03 | $3.79 | $3.95 | 5,025,638 |
October 09 2024 | $3.86 | $4.03 | $3.79 | $3.91 | 7,312,442 |
October 08 2024 | $3.67 | $3.84 | $3.62 | $3.76 | 6,098,766 |
October 07 2024 | $3.99 | $4.11 | $3.66 | $3.69 | 10,720,700 |
October 04 2024 | $4.22 | $4.29 | $3.86 | $4.04 | 13,470,074 |
October 03 2024 | $3.51 | $4.03 | $3.48 | $4.00 | 28,938,044 |
October 02 2024 | $2.78 | $3.65 | $2.74 | $3.59 | 26,020,893 |
October 01 2024 | $2.80 | $2.93 | $2.74 | $2.78 | 4,220,672 |
Daily pricing data for Clover Health Investments dates back to 6/12/2020, and may be incomplete.
