Yahoo

Mail

Singapore markets open in 6 hours 6 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,069.49
+58.89(+1.18%)
Dow
38,479.19
+239.21(+0.63%)
Nasdaq
15,709.61
+258.31(+1.67%)
Bitcoin USD
66,707.90
+348.23(+0.52%)
CMC Crypto 200
1,435.85
+21.09(+1.49%)

Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.6333

+0.0111

(+1.78%)

As of 02:54PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.6222	0.6398	0.6107	0.6333	0.6333	2,677,607
22 Apr 2024	0.6400	0.6490	0.6060	0.6220	0.6220	3,915,300
19 Apr 2024	0.6300	0.6380	0.6200	0.6360	0.6360	3,111,800
18 Apr 2024	0.6260	0.6490	0.6200	0.6310	0.6310	2,864,100
17 Apr 2024	0.6300	0.6490	0.6200	0.6220	0.6220	6,246,200
16 Apr 2024	0.6260	0.6360	0.6100	0.6250	0.6250	5,393,600
15 Apr 2024	0.6700	0.6800	0.6200	0.6360	0.6360	10,867,200
12 Apr 2024	0.7100	0.7200	0.6600	0.6700	0.6700	11,324,400
11 Apr 2024	0.7300	0.7340	0.7100	0.7120	0.7120	4,712,300
10 Apr 2024	0.7200	0.7400	0.7150	0.7290	0.7290	5,887,000
09 Apr 2024	0.7300	0.7530	0.7250	0.7370	0.7370	7,494,900
08 Apr 2024	0.7260	0.7500	0.7150	0.7300	0.7300	7,630,900
05 Apr 2024	0.7600	0.7600	0.7210	0.7270	0.7270	8,779,600
04 Apr 2024	0.7500	0.7740	0.7400	0.7550	0.7550	8,114,400
03 Apr 2024	0.7400	0.7590	0.7140	0.7570	0.7570	7,638,500
02 Apr 2024	0.7600	0.7630	0.7250	0.7370	0.7370	6,857,700
01 Apr 2024	0.8000	0.8000	0.7400	0.7700	0.7700	12,388,100
28 Mar 2024	0.8000	0.8100	0.7800	0.7940	0.7940	10,012,400
27 Mar 2024	0.7800	0.8060	0.7800	0.7930	0.7930	4,994,100
26 Mar 2024	0.7980	0.8050	0.7800	0.7810	0.7810	6,883,500
25 Mar 2024	0.8200	0.8300	0.7850	0.7910	0.7910	8,550,300
22 Mar 2024	0.8600	0.8640	0.8200	0.8210	0.8210	8,067,300
21 Mar 2024	0.8900	0.9100	0.8600	0.8640	0.8640	8,765,200
20 Mar 2024	0.8260	0.8900	0.8200	0.8820	0.8820	12,280,400
19 Mar 2024	0.7900	0.8350	0.7860	0.8220	0.8220	9,354,500
18 Mar 2024	0.7900	0.8270	0.7500	0.7830	0.7830	11,958,400
15 Mar 2024	0.7400	0.8050	0.7260	0.7980	0.7980	13,987,200
14 Mar 2024	0.8200	0.8240	0.7220	0.7250	0.7250	27,826,200
13 Mar 2024	0.8500	0.8620	0.7850	0.8060	0.8060	32,595,600
12 Mar 2024	0.8000	0.8030	0.7600	0.7680	0.7680	22,867,600
11 Mar 2024	0.8120	0.8300	0.7840	0.7890	0.7890	12,692,200
08 Mar 2024	0.8090	0.8230	0.7930	0.8110	0.8110	16,666,000
07 Mar 2024	0.8200	0.8270	0.7950	0.8000	0.8000	14,318,200
06 Mar 2024	0.8130	0.8190	0.7900	0.8000	0.8000	16,838,100
05 Mar 2024	0.8400	0.8400	0.8010	0.8070	0.8070	17,142,800
04 Mar 2024	0.8700	0.8800	0.8200	0.8450	0.8450	14,723,900
01 Mar 2024	0.8700	0.8800	0.8500	0.8650	0.8650	9,994,700
29 Feb 2024	0.8670	0.8900	0.8600	0.8640	0.8640	5,260,900
28 Feb 2024	0.9000	0.9000	0.8570	0.8610	0.8610	13,996,300
27 Feb 2024	0.9000	0.9220	0.8910	0.8980	0.8980	8,853,000
26 Feb 2024	0.9100	0.9360	0.8960	0.9000	0.9000	8,343,200
23 Feb 2024	0.9230	0.9250	0.8900	0.9030	0.9030	7,319,400
22 Feb 2024	0.9490	0.9580	0.9060	0.9200	0.9200	12,311,800
21 Feb 2024	0.9730	0.9730	0.9400	0.9460	0.9460	8,944,800
20 Feb 2024	0.9710	0.9900	0.9510	0.9560	0.9560	8,636,000
16 Feb 2024	0.9900	1.0100	0.9760	0.9930	0.9930	8,721,800
15 Feb 2024	0.9800	1.0100	0.9530	1.0100	1.0100	7,128,100
14 Feb 2024	0.9800	0.9850	0.9310	0.9510	0.9510	12,818,000
13 Feb 2024	1.0100	1.0300	0.9600	0.9630	0.9630	17,343,700
12 Feb 2024	1.0200	1.0300	1.0100	1.0200	1.0200	2,580,400
09 Feb 2024	0.9890	1.0400	0.9890	1.0200	1.0200	3,221,700
08 Feb 2024	0.9730	1.0100	0.9700	1.0000	1.0000	4,813,700
07 Feb 2024	0.9600	0.9820	0.9520	0.9760	0.9760	8,711,300
06 Feb 2024	0.9500	0.9800	0.9420	0.9640	0.9640	7,707,800
05 Feb 2024	0.9950	1.0000	0.9400	0.9430	0.9430	7,560,500
02 Feb 2024	0.9900	1.0200	0.9900	0.9950	0.9950	3,935,800
01 Feb 2024	0.9720	1.0100	0.9630	1.0000	1.0000	6,917,400
31 Jan 2024	0.9880	1.0100	0.9510	0.9580	0.9580	5,760,700
30 Jan 2024	0.9860	1.0100	0.9700	0.9930	0.9930	3,930,600
29 Jan 2024	0.9510	0.9900	0.9450	0.9900	0.9900	3,396,800
26 Jan 2024	0.9680	0.9850	0.9540	0.9600	0.9600	1,709,400
25 Jan 2024	0.9700	0.9820	0.9480	0.9790	0.9790	3,299,500
24 Jan 2024	0.9950	1.0200	0.9600	0.9700	0.9700	4,198,100
23 Jan 2024	0.9400	1.0000	0.9400	0.9970	0.9970	8,307,700
22 Jan 2024	0.9300	0.9580	0.9220	0.9450	0.9450	4,345,200
19 Jan 2024	0.9600	0.9690	0.9200	0.9380	0.9380	6,434,200
18 Jan 2024	0.9500	0.9850	0.9300	0.9780	0.9780	12,583,000
17 Jan 2024	0.9560	0.9610	0.9380	0.9570	0.9570	2,794,100
16 Jan 2024	0.9740	0.9740	0.9340	0.9560	0.9560	6,350,800
12 Jan 2024	0.9800	1.0100	0.9760	0.9810	0.9810	6,179,800
11 Jan 2024	0.9500	0.9950	0.9410	0.9800	0.9800	4,794,100
10 Jan 2024	0.9700	0.9840	0.9520	0.9640	0.9640	4,063,800
09 Jan 2024	0.9800	1.0200	0.9410	0.9650	0.9650	10,569,900
08 Jan 2024	0.9500	1.0100	0.9420	0.9950	0.9950	9,541,400
05 Jan 2024	0.9350	0.9610	0.9250	0.9480	0.9480	5,350,300
04 Jan 2024	0.9200	0.9510	0.9170	0.9420	0.9420	4,562,000
03 Jan 2024	0.9600	0.9620	0.9100	0.9230	0.9230	11,132,500
02 Jan 2024	0.9500	1.0200	0.9410	0.9600	0.9600	11,789,800
29 Dec 2023	0.9630	0.9850	0.9500	0.9520	0.9520	11,013,100
28 Dec 2023	0.9700	1.0100	0.9600	0.9690	0.9690	4,923,900
27 Dec 2023	0.9500	1.0100	0.9500	0.9820	0.9820	13,560,400
26 Dec 2023	0.9900	0.9950	0.9400	0.9650	0.9650	25,221,600
22 Dec 2023	0.9800	1.0200	0.9720	1.0000	1.0000	4,421,900
21 Dec 2023	0.9900	1.0200	0.9620	0.9800	0.9800	4,848,700
20 Dec 2023	1.0500	1.0700	0.9800	0.9800	0.9800	3,800,700
19 Dec 2023	0.9900	1.0700	0.9880	1.0500	1.0500	7,112,400
18 Dec 2023	1.0000	1.0200	0.9700	0.9820	0.9820	12,536,900
15 Dec 2023	0.9960	1.0200	0.9700	0.9850	0.9850	14,183,000
14 Dec 2023	1.0000	1.0500	0.9950	1.0000	1.0000	6,668,300
13 Dec 2023	0.9210	1.0200	0.9000	0.9780	0.9780	13,631,200
12 Dec 2023	0.9560	0.9580	0.9200	0.9220	0.9220	6,260,600
11 Dec 2023	0.9440	0.9600	0.9240	0.9550	0.9550	7,661,500
08 Dec 2023	0.9400	0.9650	0.9300	0.9500	0.9500	5,472,400
07 Dec 2023	0.9430	0.9550	0.9210	0.9420	0.9420	4,806,800
06 Dec 2023	0.9600	0.9890	0.9300	0.9480	0.9480	4,580,900
05 Dec 2023	0.9900	0.9970	0.9450	0.9450	0.9450	7,127,300
04 Dec 2023	0.9390	1.0100	0.9120	0.9970	0.9970	9,164,200
01 Dec 2023	0.9240	1.0000	0.9060	0.9500	0.9500	8,709,900
30 Nov 2023	0.9420	0.9790	0.9110	0.9210	0.9210	6,481,700
29 Nov 2023	0.9450	1.0100	0.9230	0.9280	0.9280	11,474,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,069.49+58.89(+1.18%)

Dow38,479.19+239.21(+0.63%)

Nasdaq15,709.61+258.31(+1.67%)

Bitcoin USD66,707.90+348.23(+0.52%)

CMC Crypto 2001,435.85+21.09(+1.49%)

Clover Health Investments, Corp. (CLOV)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,069.49
+58.89(+1.18%)

Dow
38,479.19
+239.21(+0.63%)

Nasdaq
15,709.61
+258.31(+1.67%)

Bitcoin USD
66,707.90
+348.23(+0.52%)

CMC Crypto 200
1,435.85
+21.09(+1.49%)