XNAS
Datos históricos de Clover Health Investments, Corp.
Clover Health Investments, Corp. · CLOV
$4.80
▲ +0.01 (+0.21%)
Última operación · 11/10/2026, 21:50:47 UTC
- Variación en el periodo
- +82.13%
- Máximo
- US$5.59
- 29 de junio de 2026
- Mínimo
- US$1.58
- 1 de abril de 2026
- Volumen medio diario
- 6.26 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.17 | 5.21 | 4.64 | 4.79 | +4.59% | 10.55 M |
| 8 oct 2026 | 4.50 | 4.60 | 4.44 | 4.58 | +0.44% | 5.52 M |
| 7 oct 2026 | 4.55 | 4.75 | 4.53 | 4.56 | −0.87% | 7.42 M |
| 6 oct 2026 | 4.68 | 4.69 | 4.58 | 4.60 | −1.71% | 3.35 M |
| 5 oct 2026 | 4.39 | 4.71 | 4.35 | 4.68 | +6.85% | 4.88 M |
| 2 oct 2026 | 4.27 | 4.41 | 4.23 | 4.38 | +3.55% | 3.86 M |
| 1 oct 2026 | 4.25 | 4.31 | 4.11 | 4.23 | −1.86% | 3.58 M |
| 30 sep 2026 | 4.27 | 4.41 | 4.22 | 4.31 | −0.35% | 3.34 M |
| 29 sep 2026 | 4.33 | 4.35 | 4.27 | 4.33 | −0.12% | 2.66 M |
| 28 sep 2026 | 4.45 | 4.53 | 4.27 | 4.33 | −3.56% | 3.33 M |
| 25 sep 2026 | 4.53 | 4.67 | 4.47 | 4.49 | −0.44% | 3.61 M |
| 24 sep 2026 | 4.59 | 4.65 | 4.43 | 4.51 | −1.31% | 3.2 M |
| 23 sep 2026 | 4.66 | 4.66 | 4.47 | 4.57 | −2.14% | 3.34 M |
| 22 sep 2026 | 4.61 | 4.69 | 4.52 | 4.67 | +2.86% | 4.52 M |
| 21 sep 2026 | 4.53 | 4.57 | 4.45 | 4.54 | +1.79% | 2.84 M |
| 18 sep 2026 | 4.50 | 4.52 | 4.36 | 4.46 | −1.76% | 6.17 M |
| 17 sep 2026 | 4.56 | 4.78 | 4.51 | 4.54 | −0.44% | 3.69 M |
| 16 sep 2026 | 4.73 | 4.75 | 4.55 | 4.56 | −2.15% | 3.84 M |
| 15 sep 2026 | 5.06 | 5.10 | 4.59 | 4.66 | −8.63% | 9.66 M |
| 14 sep 2026 | 4.82 | 5.19 | 4.82 | 5.10 | +5.81% | 5.49 M |
| 11 sep 2026 | 4.75 | 4.84 | 4.65 | 4.82 | +2.34% | 4.49 M |
| 10 sep 2026 | 4.48 | 4.77 | 4.46 | 4.71 | +8.53% | 6.71 M |
| 9 sep 2026 | 4.27 | 4.36 | 4.13 | 4.34 | +1.17% | 4.4 M |
| 8 sep 2026 | 4.23 | 4.34 | 4.12 | 4.29 | +0.82% | 3.05 M |
| 4 sep 2026 | 4.23 | 4.29 | 4.22 | 4.26 | 0.00% | 2.07 M |
| 3 sep 2026 | 4.34 | 4.37 | 4.22 | 4.26 | −1.05% | 2.95 M |
| 2 sep 2026 | 4.30 | 4.37 | 4.23 | 4.30 | 0.00% | 3.32 M |
| 1 sep 2026 | 4.16 | 4.36 | 4.16 | 4.30 | +3.61% | 3.56 M |
| 31 ago 2026 | 4.21 | 4.25 | 4.14 | 4.15 | −1.89% | 3.6 M |
| 28 ago 2026 | 4.18 | 4.29 | 4.17 | 4.23 | 0.00% | 4.18 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.