CLOV - CLOVER HEALTH INVESTMENTS, CORP. /DE
IEX Last Trade
3.305
-0.035 -1.059%
Share volume: 65,384
Last Updated: Thu 26 Dec 2024 08:30:10 PM CET
HMO Medical Centers :
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$3.34
-0.04
-1.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.25 | $3.25 | $3.26 | $3.26 | $3.17 | $3.17 | $3.19 | $3.19 | 3,047,000 | $3,037,552.00 |
| 12/23/2024 | $3.25 | $3.25 | $3.29 | $3.29 | $3.19 | $3.19 | $3.27 | $3.27 | 3,574,078 | $3,574,078.00 |
| 12/20/2024 | $3.15 | $3.15 | $3.30 | $3.30 | $3.13 | $3.13 | $3.23 | $3.23 | 5,157,637 | $5,142,033.00 |
| 12/19/2024 | $3.11 | $3.11 | $3.23 | $3.23 | $3.05 | $3.05 | $3.19 | $3.19 | 4,489,441 | $4,489,441.00 |
| 12/18/2024 | $3.25 | $3.25 | $3.40 | $3.40 | $3.13 | $3.13 | $3.15 | $3.15 | 7,308,172 | $7,308,172.00 |
| 12/17/2024 | $3.17 | $3.17 | $3.27 | $3.27 | $3.10 | $3.10 | $3.21 | $3.21 | 4,934,628 | $4,934,628.00 |
| 12/16/2024 | $3.11 | $3.11 | $3.25 | $3.25 | $3.08 | $3.08 | $3.12 | $3.12 | 4,466,956 | $4,466,956.00 |
| 12/13/2024 | $2.99 | $2.99 | $3.12 | $3.12 | $2.97 | $2.97 | $3.11 | $3.11 | 4,402,341 | $4,402,341.00 |