Hot Features
프리미엄
Clover Health Investments Corporation (CLOV)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2207 | -5.49004975124 | 4.02 | 4.39 | 3.64 | 5944529 | 4.21290873 | CS |
| 4 | -0.0607 | -1.5725388601 | 3.86 | 4.71 | 3.64 | 6788400 | 4.07327454 | CS |
| 12 | 1.6793 | 79.2122641509 | 2.12 | 4.71 | 2.105 | 9410991 | 3.34079865 | CS |
| 26 | 3.0873 | 433.609550562 | 0.712 | 4.71 | 0.693 | 7579055 | 2.44449024 | CS |
| 52 | 2.6693 | 236.221238938 | 1.13 | 4.71 | 0.606 | 7956364 | 1.63675379 | CS |
| 156 | -4.1407 | -52.1498740554 | 7.94 | 8.17 | 0.606 | 8626125 | 2.19898879 | CS |
| 260 | -12.1207 | -76.1350502513 | 15.92 | 28.8499 | 0.606 | 13708441 | 7.15641973 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730936100 | 4.35 | 0.03 | 0.69 | 4.45 | 4.47 | 4.155 | 15637775 |
| 1730849700 | 4.32 | -0.01 | -0.23 | 4.35 | 4.37 | 4.21 | 5865227 |
| 1730763300 | 4.33 | 0.13 | 3.10 | 4.2 | 4.39 | 4.08 | 6445143 |
| 1730500500 | 4.2 | 0.08 | 1.94 | 4.15 | 4.295 | 4.12 | 7080575 |
| 1730414100 | 4.12 | 0.07 | 1.73 | 4.015 | 4.18 | 3.93 | 6900852 |
| 1730327700 | 4.05 | 0 | 0.00 | 4.0199999 | 4.18 | 3.98 | 3999503 |
| 1730241300 | 4.05 | 0.03 | 0.75 | 4.04 | 4.0599999 | 3.94 | 3483635 |
| 1730154900 | 4.0199999 | 0.1 | 2.55 | 4.01 | 4.09 | 3.97 | 5136747 |
| 1729895700 | 3.92 | 0.13 | 3.43 | 3.815 | 3.9399 | 3.8 | 3915184 |
| 1729809300 | 3.79 | 0.01 | 0.26 | 3.79 | 3.89 | 3.79 | 4555971 |
| 1729722900 | 3.78 | -0.16 | -4.06 | 3.9 | 3.92 | 3.66 | 8080142 |
| 1729636500 | 3.94 | -0.12 | -2.96 | 4.01 | 4.085 | 3.82 | 7339594 |
| 1729550100 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.315 | 4 | 7697622 |
| 1729290900 | 4 | -0.18 | -4.31 | 4.18 | 4.3 | 3.97 | 8263525 |
| 1729204500 | 4.18 | -0.08 | -1.88 | 4.46 | 4.71 | 4.15 | 17337268 |
| 1729118100 | 4.26 | 0.13 | 3.15 | 4.18 | 4.275 | 4.1 | 6809178 |
| 1729031700 | 4.13 | 0.01 | 0.24 | 4.09 | 4.22 | 4.0051 | 7718702 |
| 1728945300 | 4.12 | 0.05 | 1.23 | 4.07 | 4.19 | 3.93 | 7026969 |
| 1728686100 | 4.07 | 0.12 | 3.04 | 4.11 | 4.22 | 4.0039999 | 7772277 |
| 1728599700 | 3.95 | 0.04 | 1.02 | 3.86 | 4.03 | 3.79 | 4960943 |
| 1728513300 | 3.91 | 0.15 | 3.99 | 3.86 | 4.03 | 3.79 | 7308621 |
| 1728426900 | 3.76 | 0.07 | 1.90 | 3.67 | 3.84 | 3.62 | 6063160 |
| 1728340500 | 3.69 | -0.35 | -8.66 | 3.99 | 4.11 | 3.66 | 10688177 |
| 1728081300 | 4.04 | 0.04 | 1.00 | 4.21 | 4.285 | 3.862 | 13389648 |
| 1727994900 | 4 | 0.41 | 11.42 | 3.51 | 4.03 | 3.48 | 28921025 |
| 1727908500 | 3.59 | 0.81 | 29.14 | 2.7799999 | 3.65 | 2.735 | 25969327 |
| 1727822100 | 2.7799999 | -0.04 | -1.42 | 2.8 | 2.93 | 2.74 | 4216522 |
| 1727735700 | 2.82 | 0 | 0.00 | 2.77 | 2.8679 | 2.7599999 | 2971552 |
| 1727476500 | 2.82 | -0.05 | -1.74 | 2.88 | 2.91 | 2.77 | 3207149 |
| 1727390100 | 2.87 | -0.02 | -0.69 | 2.92 | 2.945 | 2.82 | 3289842 |
| 1727303700 | 2.89 | -0.07 | -2.36 | 2.95 | 3.04 | 2.88 | 7942495 |
| 1727217300 | 2.96 | 0.06 | 2.07 | 2.88 | 2.99 | 2.86 | 8488332 |
| 1727130900 | 2.9 | -0.01 | -0.34 | 2.91 | 2.96 | 2.83 | 3752678 |
| 1726871700 | 2.91 | -0.12 | -3.96 | 3.0299999 | 3.07 | 2.91 | 9636493 |
| 1726785300 | 3.0299999 | 0.03 | 1.00 | 3.1 | 3.1349999 | 2.99 | 4644400 |
| 1726698900 | 3 | -0.09 | -2.91 | 3.09 | 3.2 | 3 | 6385023 |
| 1726612500 | 3.09 | 0.03 | 0.98 | 3.09 | 3.16 | 3.05 | 4171576 |
| 1726526100 | 3.06 | 0.07 | 2.34 | 3.02 | 3.13 | 2.92 | 6883053 |
| 1726266900 | 2.99 | 0.22 | 7.94 | 2.8 | 3 | 2.785 | 5560525 |
| 1726180500 | 2.77 | 0.12 | 4.53 | 2.64 | 2.87 | 2.64 | 6159454 |
| 1726094100 | 2.65 | 0.11 | 4.33 | 2.535 | 2.6787 | 2.4812 | 5696043 |
| 1726007700 | 2.54 | 0.04 | 1.60 | 2.5299999 | 2.59 | 2.47 | 4332920 |
| 1725921300 | 2.5 | -0.01 | -0.40 | 2.58 | 2.64 | 2.5 | 4264246 |
| 1725662100 | 2.5099999 | -0.15 | -5.64 | 2.66 | 2.68 | 2.455 | 6794227 |
| 1725575700 | 2.66 | -0.21 | -7.16 | 2.84 | 2.92 | 2.65 | 8504411 |
| 1725489300 | 2.865 | 0.37 | 14.60 | 2.72 | 2.985 | 2.67 | 18168850 |
| 1725402900 | 2.5 | -0.13 | -4.94 | 2.59 | 2.64 | 2.455 | 11554080 |
| 1725057300 | 2.63 | -0.19 | -6.74 | 2.81 | 2.83 | 2.54 | 18527734 |
| 1724970900 | 2.82 | -0.28 | -9.03 | 3.1 | 3.179 | 2.7900999 | 12810371 |
| 1724884500 | 3.1 | -0.1 | -3.13 | 3.16 | 3.33 | 3.0299999 | 7716317 |
| 1724798100 | 3.2 | -0.13 | -3.90 | 3.29 | 3.4 | 3.15 | 4566008 |
| 1724711700 | 3.33 | -0.01 | -0.30 | 3.33 | 3.38 | 2.91 | 12849207 |
| 1724452500 | 3.34 | -0.02 | -0.60 | 3.4 | 3.63 | 3.33 | 10773696 |
| 1724366100 | 3.36 | -0.14 | -4.00 | 3.69 | 3.815 | 3.33 | 21194664 |
| 1724279700 | 3.5 | 0.4 | 12.90 | 3.09 | 3.55 | 2.99 | 16189404 |
| 1724193300 | 3.1 | -0.08 | -2.52 | 3.2 | 3.32 | 2.93 | 15095551 |
| 1724106900 | 3.18 | 0.35 | 12.37 | 3.13 | 3.47 | 2.75 | 28529078 |
| 1723847700 | 2.83 | 0.17 | 6.39 | 2.64 | 2.9 | 2.63 | 13087776 |
| 1723761300 | 2.66 | 0.15 | 5.98 | 2.57 | 2.715 | 2.36 | 17488880 |
| 1723674900 | 2.5099999 | 0.51 | 25.50 | 2.12 | 2.545 | 2.105 | 26217908 |
| 1723588500 | 2 | 0.13 | 6.95 | 1.87 | 2.0299999 | 1.87 | 5667326 |
| 1723502100 | 1.87 | 0.01 | 0.54 | 1.86 | 1.88 | 1.84 | 2227254 |
| 1723242900 | 1.86 | 0.03 | 1.64 | 1.84 | 1.91 | 1.835 | 4618312 |
| 1723156500 | 1.83 | 0.17 | 9.91 | 1.67 | 1.86 | 1.66 | 4687570 |
| 1723070100 | 1.665 | -0.17 | -9.02 | 1.85 | 1.87 | 1.6412 | 6302786 |
