Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
3.590
-0.110 (-2.97%)
At close: Mar 28, 2025, 4:00 PM
3.570
-0.020 (-0.56%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.67 | 3.70 | 3.50 | 3.59 | 3.59 | -2.97% | 5,052,508 |
| Mar 27, 2025 | 3.70 | 3.84 | 3.68 | 3.70 | 3.70 | -0.80% | 4,664,148 |
| Mar 26, 2025 | 3.87 | 3.90 | 3.70 | 3.73 | 3.73 | -3.62% | 3,039,266 |
| Mar 25, 2025 | 3.81 | 3.91 | 3.77 | 3.87 | 3.87 | 1.57% | 4,325,828 |
| Mar 24, 2025 | 3.78 | 3.85 | 3.72 | 3.81 | 3.81 | 2.42% | 3,598,709 |
| Mar 21, 2025 | 3.59 | 3.73 | 3.54 | 3.72 | 3.72 | 1.64% | 4,654,713 |
| Mar 20, 2025 | 3.69 | 3.76 | 3.63 | 3.66 | 3.66 | -1.35% | 3,047,870 |
| Mar 19, 2025 | 3.74 | 3.81 | 3.65 | 3.71 | 3.71 | -2.62% | 4,624,994 |
| Mar 18, 2025 | 3.70 | 3.83 | 3.60 | 3.81 | 3.81 | 2.97% | 6,555,665 |
| Mar 17, 2025 | 3.66 | 3.74 | 3.56 | 3.70 | 3.70 | 1.09% | 3,972,343 |
| Mar 14, 2025 | 3.52 | 3.70 | 3.50 | 3.66 | 3.66 | 5.78% | 5,221,611 |
| Mar 13, 2025 | 3.60 | 3.71 | 3.40 | 3.46 | 3.46 | -4.16% | 5,621,091 |
| Mar 12, 2025 | 3.49 | 3.68 | 3.44 | 3.61 | 3.61 | 7.44% | 8,589,780 |
| Mar 11, 2025 | 3.36 | 3.50 | 3.23 | 3.36 | 3.36 | -0.88% | 7,394,286 |
| Mar 10, 2025 | 3.50 | 3.60 | 3.31 | 3.39 | 3.39 | -6.87% | 10,628,755 |
| Mar 7, 2025 | 3.63 | 3.77 | 3.53 | 3.64 | 3.64 | -0.82% | 6,484,865 |
| Mar 6, 2025 | 3.72 | 3.83 | 3.61 | 3.67 | 3.67 | -4.18% | 8,669,981 |
| Mar 5, 2025 | 3.73 | 3.88 | 3.72 | 3.83 | 3.83 | 2.96% | 5,198,542 |
| Mar 4, 2025 | 3.46 | 3.86 | 3.46 | 3.72 | 3.72 | 2.20% | 10,218,715 |
| Mar 3, 2025 | 3.96 | 4.04 | 3.63 | 3.64 | 3.64 | -8.31% | 7,547,288 |
| Feb 28, 2025 | 3.99 | 4.05 | 3.48 | 3.97 | 3.97 | -4.11% | 9,628,434 |
| Feb 27, 2025 | 4.42 | 4.52 | 4.12 | 4.14 | 4.14 | -4.17% | 4,846,314 |
| Feb 26, 2025 | 4.35 | 4.52 | 4.26 | 4.32 | 4.32 | -0.23% | 4,112,467 |
| Feb 25, 2025 | 4.14 | 4.39 | 3.99 | 4.33 | 4.33 | 3.59% | 6,684,328 |
| Feb 24, 2025 | 4.45 | 4.49 | 4.17 | 4.18 | 4.18 | -5.00% | 5,824,436 |
| Feb 21, 2025 | 4.48 | 4.52 | 4.22 | 4.40 | 4.40 | -2.00% | 7,769,135 |
| Feb 20, 2025 | 4.57 | 4.80 | 4.42 | 4.49 | 4.49 | -1.32% | 6,614,594 |
| Feb 19, 2025 | 4.42 | 4.55 | 4.40 | 4.55 | 4.55 | 3.17% | 4,209,803 |
| Feb 18, 2025 | 4.45 | 4.54 | 4.38 | 4.41 | 4.41 | -1.12% | 3,518,627 |
| Feb 14, 2025 | 4.54 | 4.57 | 4.43 | 4.46 | 4.46 | -1.76% | 3,129,122 |
| Feb 13, 2025 | 4.52 | 4.60 | 4.41 | 4.54 | 4.54 | 1.57% | 3,332,781 |
| Feb 12, 2025 | 4.40 | 4.58 | 4.33 | 4.47 | 4.47 | 0.68% | 3,481,100 |
| Feb 11, 2025 | 4.37 | 4.50 | 4.32 | 4.44 | 4.44 | 1.37% | 3,927,827 |
| Feb 10, 2025 | 4.36 | 4.44 | 4.33 | 4.38 | 4.38 | 1.39% | 3,221,411 |
| Feb 7, 2025 | 4.44 | 4.47 | 4.27 | 4.32 | 4.32 | -2.70% | 4,858,210 |
| Feb 6, 2025 | 4.66 | 4.66 | 4.37 | 4.44 | 4.44 | -4.72% | 6,304,172 |
| Feb 5, 2025 | 4.56 | 4.66 | 4.44 | 4.66 | 4.66 | 4.25% | 5,313,268 |
| Feb 4, 2025 | 4.31 | 4.58 | 4.29 | 4.47 | 4.47 | 3.71% | 7,273,299 |
| Feb 3, 2025 | 4.18 | 4.38 | 4.05 | 4.31 | 4.31 | -1.82% | 6,635,345 |
| Jan 31, 2025 | 4.49 | 4.57 | 4.36 | 4.39 | 4.39 | -0.90% | 4,857,337 |
| Jan 30, 2025 | 4.48 | 4.59 | 4.42 | 4.43 | 4.43 | -0.45% | 4,584,773 |
| Jan 29, 2025 | 4.58 | 4.68 | 4.32 | 4.45 | 4.45 | -3.05% | 5,629,206 |
| Jan 28, 2025 | 4.61 | 4.69 | 4.45 | 4.59 | 4.59 | -0.43% | 6,236,192 |
| Jan 27, 2025 | 4.67 | 4.82 | 4.46 | 4.61 | 4.61 | -4.36% | 9,914,882 |
| Jan 24, 2025 | 4.67 | 4.87 | 4.59 | 4.82 | 4.82 | 2.99% | 10,264,851 |
| Jan 23, 2025 | 4.29 | 4.68 | 4.23 | 4.68 | 4.68 | 8.58% | 10,250,633 |
| Jan 22, 2025 | 4.23 | 4.36 | 4.15 | 4.31 | 4.31 | 1.65% | 7,557,812 |
| Jan 21, 2025 | 4.17 | 4.30 | 4.09 | 4.24 | 4.24 | 3.92% | 6,745,889 |
| Jan 17, 2025 | 4.08 | 4.13 | 4.02 | 4.08 | 4.08 | 0.25% | 5,430,206 |
| Jan 16, 2025 | 3.96 | 4.12 | 3.83 | 4.07 | 4.07 | 2.26% | 7,685,232 |