Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
2.735
-0.005 (-0.18%)
Jun 26, 2025, 11:53 AM - Market open
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 2.77 | 2.80 | 2.74 | 2.77 | - | 0.91% | 840,908 |
| Jun 25, 2025 | 2.86 | 2.90 | 2.72 | 2.74 | 2.74 | -3.52% | 7,049,844 |
| Jun 24, 2025 | 2.86 | 2.86 | 2.71 | 2.84 | 2.84 | 0.35% | 11,277,930 |
| Jun 23, 2025 | 2.97 | 2.98 | 2.78 | 2.83 | 2.83 | -6.29% | 10,297,220 |
| Jun 20, 2025 | 3.02 | 3.16 | 3.00 | 3.02 | 3.02 | 1.68% | 11,042,083 |
| Jun 18, 2025 | 2.84 | 3.01 | 2.80 | 2.97 | 2.97 | 4.95% | 8,016,604 |
| Jun 17, 2025 | 2.92 | 2.92 | 2.81 | 2.83 | 2.83 | -3.08% | 5,261,038 |
| Jun 16, 2025 | 2.90 | 3.01 | 2.88 | 2.92 | 2.92 | 1.21% | 6,043,865 |
| Jun 13, 2025 | 2.87 | 2.92 | 2.85 | 2.89 | 2.89 | -1.54% | 6,294,087 |
| Jun 12, 2025 | 2.95 | 2.97 | 2.88 | 2.93 | 2.93 | -1.35% | 5,569,252 |
| Jun 11, 2025 | 3.00 | 3.05 | 2.96 | 2.97 | 2.97 | -0.67% | 5,047,246 |
| Jun 10, 2025 | 2.98 | 3.03 | 2.96 | 2.99 | 2.99 | 0.34% | 4,312,093 |
| Jun 9, 2025 | 3.07 | 3.10 | 2.97 | 2.98 | 2.98 | -2.45% | 5,098,097 |
| Jun 6, 2025 | 3.03 | 3.07 | 3.01 | 3.06 | 3.06 | 1.16% | 4,749,748 |
| Jun 5, 2025 | 3.06 | 3.10 | 3.01 | 3.02 | 3.02 | -1.95% | 3,855,212 |
| Jun 4, 2025 | 3.11 | 3.15 | 3.06 | 3.08 | 3.08 | -0.65% | 4,240,864 |
| Jun 3, 2025 | 3.16 | 3.18 | 3.08 | 3.10 | 3.10 | -2.21% | 5,309,932 |
| Jun 2, 2025 | 3.14 | 3.19 | 3.08 | 3.17 | 3.17 | 0.96% | 5,186,371 |
| May 30, 2025 | 3.12 | 3.20 | 3.08 | 3.14 | 3.14 | 0.32% | 7,534,683 |
| May 29, 2025 | 3.15 | 3.21 | 3.09 | 3.13 | 3.13 | - | 5,969,933 |
| May 28, 2025 | 3.20 | 3.24 | 3.12 | 3.13 | 3.13 | -2.49% | 4,454,396 |
| May 27, 2025 | 3.24 | 3.28 | 3.18 | 3.21 | 3.21 | 0.63% | 6,374,868 |
| May 23, 2025 | 3.26 | 3.27 | 3.16 | 3.19 | 3.19 | -2.74% | 7,538,212 |
| May 22, 2025 | 3.52 | 3.53 | 3.28 | 3.28 | 3.28 | -6.82% | 8,835,943 |
| May 21, 2025 | 3.63 | 3.68 | 3.52 | 3.52 | 3.52 | -4.61% | 5,688,948 |
| May 20, 2025 | 3.60 | 3.74 | 3.60 | 3.69 | 3.69 | 2.50% | 5,442,646 |
| May 19, 2025 | 3.50 | 3.63 | 3.44 | 3.60 | 3.60 | 1.41% | 5,489,818 |
| May 16, 2025 | 3.41 | 3.58 | 3.41 | 3.55 | 3.55 | 4.11% | 5,306,184 |
| May 15, 2025 | 3.30 | 3.42 | 3.17 | 3.41 | 3.41 | 3.02% | 7,906,874 |
| May 14, 2025 | 3.41 | 3.46 | 3.30 | 3.31 | 3.31 | -2.65% | 6,277,373 |
| May 13, 2025 | 3.48 | 3.48 | 3.34 | 3.40 | 3.40 | -2.02% | 8,727,641 |
| May 12, 2025 | 3.60 | 3.66 | 3.46 | 3.47 | 3.47 | -1.14% | 6,713,113 |
| May 9, 2025 | 3.80 | 3.81 | 3.48 | 3.51 | 3.51 | -6.40% | 7,676,113 |
| May 8, 2025 | 3.82 | 3.89 | 3.71 | 3.75 | 3.75 | -0.53% | 6,946,006 |
| May 7, 2025 | 3.45 | 3.90 | 3.40 | 3.77 | 3.77 | 12.54% | 12,949,060 |
| May 6, 2025 | 3.35 | 3.37 | 3.26 | 3.35 | 3.35 | - | 4,436,105 |
| May 5, 2025 | 3.34 | 3.39 | 3.30 | 3.35 | 3.35 | 0.30% | 3,612,928 |
| May 2, 2025 | 3.36 | 3.40 | 3.25 | 3.34 | 3.34 | 0.60% | 5,012,316 |
| May 1, 2025 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -2.35% | 4,478,078 |
| Apr 30, 2025 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | -1.45% | 3,563,430 |
| Apr 29, 2025 | 3.47 | 3.48 | 3.39 | 3.45 | 3.45 | -0.58% | 3,900,973 |
| Apr 28, 2025 | 3.43 | 3.52 | 3.41 | 3.47 | 3.47 | 1.17% | 4,423,288 |
| Apr 25, 2025 | 3.47 | 3.48 | 3.36 | 3.43 | 3.43 | -1.15% | 5,730,272 |
| Apr 24, 2025 | 3.47 | 3.49 | 3.42 | 3.47 | 3.47 | 0.29% | 6,765,011 |
| Apr 23, 2025 | 3.45 | 3.54 | 3.40 | 3.46 | 3.46 | 2.37% | 4,607,924 |
| Apr 22, 2025 | 3.35 | 3.43 | 3.34 | 3.38 | 3.38 | 1.81% | 3,511,133 |
| Apr 21, 2025 | 3.57 | 3.58 | 3.24 | 3.32 | 3.32 | -7.78% | 5,279,777 |
| Apr 17, 2025 | 3.63 | 3.69 | 3.56 | 3.60 | 3.60 | -2.44% | 3,942,190 |
| Apr 16, 2025 | 3.71 | 3.75 | 3.64 | 3.69 | 3.69 | -0.81% | 3,466,635 |
| Apr 15, 2025 | 3.68 | 3.73 | 3.57 | 3.72 | 3.72 | 1.64% | 4,848,868 |