Stockscreener 앱 받기
2.18
1.36%
-0.03
시장 영업 전:
2.39
0.21
+9.63%
Clover Health Investments Corp 주식 (CLOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.21 | $2.12 | $0.095 | 10,817,827.0 | -1.36% |
| 2025-08-07 | $2.33 | $2.16 | $0.17 | 12,711,133.0 | -2.21% |
| 2025-08-06 | $2.39 | $2.13 | $0.26 | 29,982,260.0 | -20.70% |
| 2025-08-05 | $2.97 | $2.83 | $0.14 | 12,902,544.0 | -1.04% |
| 2025-08-04 | $2.94 | $2.78 | $0.1595 | 6,545,448.0 | +3.60% |
| 2025-08-01 | $2.90 | $2.76 | $0.1395 | 7,364,095.0 | -3.81% |
| 2025-07-31 | $3.00 | $2.88 | $0.12 | 5,034,806.0 | -0.34% |
| 2025-07-30 | $2.97 | $2.87 | $0.10 | 5,503,342.0 | +0.35% |
| 2025-07-29 | $3.00 | $2.88 | $0.125 | 5,516,841.0 | -3.67% |
| 2025-07-28 | $3.05 | $2.91 | $0.14 | 7,774,100.0 | -1.15% |
| 2025-07-25 | $3.10 | $3.01 | $0.09 | 6,216,542.0 | -1.30% |
| 2025-07-24 | $3.54 | $3.06 | $0.475 | 14,289,240.0 | -9.82% |
| 2025-07-23 | $3.43 | $3.34 | $0.09 | 4,635,019.0 | +5.90% |
| 2025-07-22 | $3.38 | $3.14 | $0.2444 | 12,015,956.0 | +3.54% |
| 2025-07-21 | $3.24 | $2.93 | $0.31 | 11,407,617.0 | +5.78% |
| 2025-07-18 | $3.06 | $2.93 | $0.13 | 7,311,662.0 | -2.33% |
| 2025-07-17 | $3.13 | $2.97 | $0.16 | 6,252,898.0 | -0.33% |
| 2025-07-16 | $3.03 | $2.90 | $0.1284 | 6,801,292.0 | +1.34% |
| 2025-07-15 | $3.05 | $2.93 | $0.12 | 5,552,243.0 | -0.67% |
| 2025-07-14 | $3.06 | $2.91 | $0.15 | 6,413,365.0 | +2.74% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.97 | $2.12 | $0.85 | 91,141,134.0 | -24.57% |
| 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
| 월 | 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
| 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% |
0.91%
4.69%
자본화:
|
볼륨(24시간):