Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CLOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 3.27 | 0.04 | 1.24% | 3.25 | 3.29 | 3.19 | 3,531,336 |
| Dec 20 2024 | 3.23 | 0.04 | 1.25% | 3.14 | 3.295 | 3.125 | 5,106,591 |
| Dec 19 2024 | 3.19 | 0.04 | 1.27% | 3.11 | 3.23 | 3.09 | 4,307,687 |
| Dec 18 2024 | 3.15 | -0.06 | -1.87% | 3.25 | 3.40 | 3.13 | 7,066,928 |
| Dec 17 2024 | 3.21 | 0.09 | 2.88% | 3.1799 | 3.265 | 3.10 | 4,794,803 |
| Dec 16 2024 | 3.12 | 0.01 | 0.32% | 3.14 | 3.25 | 3.11 | 4,382,822 |
| Dec 13 2024 | 3.11 | 0.11 | 3.67% | 3.0307 | 3.12 | 2.97 | 4,332,233 |
| Dec 12 2024 | 3.00 | -0.12 | -3.85% | 3.0698 | 3.14 | 2.95 | 5,225,830 |
| Dec 11 2024 | 3.12 | -0.05 | -1.58% | 3.1953 | 3.1999 | 3.11 | 3,145,608 |
| Dec 10 2024 | 3.17 | -0.13 | -3.94% | 3.295 | 3.295 | 3.15 | 4,075,610 |
| Dec 09 2024 | 3.30 | -0.06 | -1.79% | 3.3911 | 3.3911 | 3.26 | 3,845,205 |
| Dec 06 2024 | 3.36 | -0.06 | -1.75% | 3.405 | 3.48 | 3.34 | 4,037,272 |
| Dec 05 2024 | 3.42 | -0.01 | -0.29% | 3.465 | 3.54 | 3.41 | 4,010,094 |
| Dec 04 2024 | 3.43 | 0.03 | 0.88% | 3.395 | 3.44 | 3.33 | 3,334,193 |
| Dec 03 2024 | 3.40 | -0.03 | -0.87% | 3.39 | 3.455 | 3.35 | 3,358,031 |
| Dec 02 2024 | 3.43 | -0.05 | -1.44% | 3.42 | 3.47 | 3.315 | 6,451,053 |
| Nov 29 2024 | 3.48 | 0.06 | 1.75% | 3.44 | 3.56 | 3.44 | 3,065,939 |
| Nov 27 2024 | 3.42 | 0.02 | 0.59% | 3.43 | 3.48 | 3.35 | 3,555,914 |
| Nov 26 2024 | 3.40 | -0.09 | -2.58% | 3.495 | 3.495 | 3.35 | 3,816,636 |
| Nov 25 2024 | 3.49 | 0.12 | 3.56% | 3.4844 | 3.5299 | 3.415 | 5,388,191 |
| Nov 22 2024 | 3.37 | 0.01 | 0.30% | 3.36 | 3.43 | 3.30 | 3,857,431 |
| Nov 21 2024 | 3.36 | 0.01 | 0.30% | 3.34 | 3.41 | 3.28 | 3,696,007 |
| Nov 20 2024 | 3.35 | 0.07 | 2.13% | 3.3188 | 3.36 | 3.23 | 4,484,237 |
| Nov 19 2024 | 3.28 | 0.07 | 2.18% | 3.19 | 3.30 | 3.18 | 4,996,415 |
| Nov 18 2024 | 3.21 | 0.17 | 5.59% | 3.075 | 3.26 | 3.05 | 5,893,619 |
| Nov 15 2024 | 3.04 | -0.04 | -1.30% | 3.00 | 3.08 | 2.99 | 5,058,995 |
| Nov 14 2024 | 3.08 | -0.08 | -2.53% | 3.1083 | 3.12 | 3.0101 | 6,064,235 |
| Nov 13 2024 | 3.16 | -0.09 | -2.77% | 3.29 | 3.34 | 3.115 | 5,975,333 |
| Nov 12 2024 | 3.25 | -0.08 | -2.40% | 3.26 | 3.30 | 3.155 | 8,463,549 |
| Nov 11 2024 | 3.33 | -0.08 | -2.35% | 3.3613 | 3.40 | 3.225 | 10,607,953 |
| Nov 08 2024 | 3.41 | -0.26 | -7.08% | 3.69 | 3.7551 | 3.32 | 13,629,398 |
| Nov 07 2024 | 3.67 | -0.68 | -15.63% | 3.92 | 3.98 | 3.455 | 19,422,089 |
| Nov 06 2024 | 4.35 | 0.03 | 0.69% | 4.405 | 4.45 | 4.155 | 15,826,796 |
| Nov 05 2024 | 4.32 | -0.01 | -0.23% | 4.35 | 4.37 | 4.21 | 5,811,621 |
| Nov 04 2024 | 4.33 | 0.13 | 3.10% | 4.20 | 4.39 | 4.08 | 6,385,795 |
| Nov 01 2024 | 4.20 | 0.08 | 1.94% | 4.15 | 4.295 | 4.12 | 6,712,129 |
| Oct 31 2024 | 4.12 | 0.07 | 1.73% | 4.015 | 4.18 | 3.93 | 6,829,985 |
| Oct 30 2024 | 4.05 | 0.00 | 0.00% | 4.02 | 4.18 | 3.98 | 3,983,116 |
| Oct 29 2024 | 4.05 | 0.03 | 0.75% | 4.04 | 4.06 | 3.94 | 3,345,694 |
| Oct 28 2024 | 4.02 | 0.10 | 2.55% | 4.01 | 4.09 | 3.97 | 4,922,630 |
| Oct 25 2024 | 3.92 | 0.13 | 3.43% | 3.815 | 3.9399 | 3.80 | 3,915,184 |
| Oct 24 2024 | 3.79 | 0.01 | 0.26% | 3.79 | 3.89 | 3.79 | 4,453,381 |
| Oct 23 2024 | 3.78 | -0.16 | -4.06% | 3.90 | 3.92 | 3.66 | 8,019,537 |
| Oct 22 2024 | 3.94 | -0.12 | -2.96% | 4.01 | 4.085 | 3.82 | 7,292,594 |
| Oct 21 2024 | 4.06 | 0.06 | 1.50% | 4.04 | 4.315 | 4.00 | 7,697,622 |
| Oct 18 2024 | 4.00 | -0.18 | -4.31% | 4.18 | 4.30 | 3.97 | 8,263,525 |
| Oct 17 2024 | 4.18 | -0.08 | -1.88% | 4.46 | 4.71 | 4.15 | 17,337,268 |
| Oct 16 2024 | 4.26 | 0.13 | 3.15% | 4.18 | 4.275 | 4.10 | 6,809,178 |
| Oct 15 2024 | 4.13 | 0.01 | 0.24% | 4.09 | 4.22 | 4.0051 | 7,718,702 |
| Oct 14 2024 | 4.12 | 0.05 | 1.23% | 4.07 | 4.19 | 3.93 | 7,026,969 |
| Oct 11 2024 | 4.07 | 0.12 | 3.04% | 4.11 | 4.19 | 4.004 | 7,162,901 |
| Oct 10 2024 | 3.95 | 0.04 | 1.02% | 3.825 | 4.03 | 3.805 | 4,771,553 |
| Oct 09 2024 | 3.91 | 0.15 | 3.99% | 3.86 | 4.03 | 3.79 | 7,308,621 |
| Oct 08 2024 | 3.76 | 0.07 | 1.90% | 3.66 | 3.84 | 3.63 | 5,306,098 |
| Oct 07 2024 | 3.69 | -0.35 | -8.66% | 3.99 | 4.11 | 3.66 | 10,497,911 |
| Oct 04 2024 | 4.04 | 0.04 | 1.00% | 4.21 | 4.23 | 3.862 | 11,980,320 |
| Oct 03 2024 | 4.00 | 0.41 | 11.42% | 3.51 | 4.03 | 3.51 | 28,011,049 |
| Oct 02 2024 | 3.59 | 0.81 | 29.14% | 2.77 | 3.65 | 2.735 | 25,865,643 |
| Oct 01 2024 | 2.78 | -0.04 | -1.42% | 2.80 | 2.93 | 2.74 | 3,977,527 |
| Sep 30 2024 | 2.82 | 0.00 | 0.00% | 2.805 | 2.8679 | 2.77 | 2,821,634 |
| Sep 27 2024 | 2.82 | -0.05 | -1.74% | 2.88 | 2.91 | 2.77 | 3,207,149 |
| Sep 26 2024 | 2.87 | -0.02 | -0.69% | 2.92 | 2.945 | 2.82 | 3,289,842 |
| Sep 25 2024 | 2.89 | -0.07 | -2.36% | 2.95 | 3.04 | 2.88 | 7,942,495 |
