Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
3.230
+0.040 (1.25%)
At close: Dec 20, 2024, 4:00 PM
3.210
-0.020 (-0.62%)
After-hours: Dec 20, 2024, 7:21 PM EST
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.15 | 3.30 | 3.13 | 3.23 | 3.23 | 1.25% | 5,157,637 |
| Dec 19, 2024 | 3.11 | 3.23 | 3.05 | 3.19 | 3.19 | 1.27% | 4,489,441 |
| Dec 18, 2024 | 3.25 | 3.40 | 3.13 | 3.15 | 3.15 | -1.87% | 7,308,172 |
| Dec 17, 2024 | 3.17 | 3.27 | 3.10 | 3.21 | 3.21 | 2.88% | 4,934,628 |
| Dec 16, 2024 | 3.11 | 3.25 | 3.08 | 3.12 | 3.12 | 0.32% | 4,466,956 |
| Dec 13, 2024 | 2.99 | 3.12 | 2.97 | 3.11 | 3.11 | 3.67% | 4,402,341 |
| Dec 12, 2024 | 3.11 | 3.14 | 2.95 | 3.00 | 3.00 | -3.85% | 5,358,074 |
| Dec 11, 2024 | 3.18 | 3.20 | 3.11 | 3.12 | 3.12 | -1.58% | 3,176,025 |
| Dec 10, 2024 | 3.26 | 3.30 | 3.15 | 3.17 | 3.17 | -3.94% | 4,139,104 |
| Dec 9, 2024 | 3.36 | 3.40 | 3.26 | 3.30 | 3.30 | -1.79% | 3,924,902 |
| Dec 6, 2024 | 3.42 | 3.48 | 3.34 | 3.36 | 3.36 | -1.75% | 4,150,341 |
| Dec 5, 2024 | 3.44 | 3.54 | 3.41 | 3.42 | 3.42 | -0.29% | 4,244,484 |
| Dec 4, 2024 | 3.41 | 3.44 | 3.33 | 3.43 | 3.43 | 0.88% | 3,436,649 |
| Dec 3, 2024 | 3.40 | 3.46 | 3.35 | 3.40 | 3.40 | -0.87% | 3,415,299 |
| Dec 2, 2024 | 3.42 | 3.47 | 3.32 | 3.43 | 3.43 | -1.44% | 6,538,694 |
| Nov 29, 2024 | 3.44 | 3.56 | 3.44 | 3.48 | 3.48 | 1.75% | 3,077,053 |
| Nov 27, 2024 | 3.43 | 3.48 | 3.35 | 3.42 | 3.42 | 0.59% | 3,663,651 |
| Nov 26, 2024 | 3.47 | 3.50 | 3.35 | 3.40 | 3.40 | -2.58% | 3,868,100 |
| Nov 25, 2024 | 3.44 | 3.53 | 3.42 | 3.49 | 3.49 | 3.56% | 5,685,232 |
| Nov 22, 2024 | 3.36 | 3.43 | 3.30 | 3.37 | 3.37 | 0.30% | 3,999,919 |
| Nov 21, 2024 | 3.34 | 3.41 | 3.28 | 3.36 | 3.36 | 0.30% | 3,746,625 |
| Nov 20, 2024 | 3.29 | 3.36 | 3.23 | 3.35 | 3.35 | 2.13% | 4,648,311 |
| Nov 19, 2024 | 3.18 | 3.30 | 3.17 | 3.28 | 3.28 | 2.18% | 5,190,887 |
| Nov 18, 2024 | 3.08 | 3.26 | 3.05 | 3.21 | 3.21 | 5.59% | 6,130,734 |
| Nov 15, 2024 | 3.00 | 3.08 | 2.99 | 3.04 | 3.04 | -1.30% | 5,291,003 |
| Nov 14, 2024 | 3.13 | 3.15 | 3.01 | 3.08 | 3.08 | -2.53% | 6,414,278 |
| Nov 13, 2024 | 3.27 | 3.34 | 3.12 | 3.16 | 3.16 | -2.77% | 6,047,009 |
| Nov 12, 2024 | 3.26 | 3.30 | 3.16 | 3.25 | 3.25 | -2.40% | 8,692,669 |
| Nov 11, 2024 | 3.38 | 3.40 | 3.23 | 3.33 | 3.33 | -2.35% | 10,891,198 |
| Nov 8, 2024 | 3.69 | 3.76 | 3.32 | 3.41 | 3.41 | -7.08% | 13,698,559 |
| Nov 7, 2024 | 3.89 | 3.98 | 3.46 | 3.67 | 3.67 | -15.63% | 20,049,347 |
| Nov 6, 2024 | 4.45 | 4.50 | 4.16 | 4.35 | 4.35 | 0.69% | 16,189,163 |
| Nov 5, 2024 | 4.35 | 4.37 | 4.21 | 4.32 | 4.32 | -0.23% | 5,891,672 |
| Nov 4, 2024 | 4.20 | 4.39 | 4.08 | 4.33 | 4.33 | 3.10% | 6,454,007 |
| Nov 1, 2024 | 4.15 | 4.30 | 4.12 | 4.20 | 4.20 | 1.94% | 7,105,947 |
| Oct 31, 2024 | 4.02 | 4.18 | 3.93 | 4.12 | 4.12 | 1.73% | 6,965,175 |
| Oct 30, 2024 | 4.02 | 4.18 | 3.98 | 4.05 | 4.05 | - | 4,005,911 |
| Oct 29, 2024 | 4.04 | 4.06 | 3.94 | 4.05 | 4.05 | 0.75% | 3,486,985 |
| Oct 28, 2024 | 4.01 | 4.09 | 3.97 | 4.02 | 4.02 | 2.55% | 5,371,999 |
| Oct 25, 2024 | 3.82 | 3.94 | 3.80 | 3.92 | 3.92 | 3.43% | 3,948,972 |
| Oct 24, 2024 | 3.79 | 3.89 | 3.79 | 3.79 | 3.79 | 0.26% | 4,559,856 |
| Oct 23, 2024 | 3.90 | 3.92 | 3.66 | 3.78 | 3.78 | -4.06% | 8,093,810 |
| Oct 22, 2024 | 4.01 | 4.09 | 3.82 | 3.94 | 3.94 | -2.96% | 7,347,352 |
| Oct 21, 2024 | 4.04 | 4.32 | 4.00 | 4.06 | 4.06 | 1.50% | 7,719,325 |
| Oct 18, 2024 | 4.18 | 4.30 | 3.97 | 4.00 | 4.00 | -4.31% | 8,276,138 |
| Oct 17, 2024 | 4.46 | 4.71 | 4.15 | 4.18 | 4.18 | -1.88% | 17,349,654 |
| Oct 16, 2024 | 4.19 | 4.28 | 4.10 | 4.26 | 4.26 | 3.15% | 7,006,670 |
| Oct 15, 2024 | 4.09 | 4.22 | 4.01 | 4.13 | 4.13 | 0.24% | 7,744,172 |
| Oct 14, 2024 | 4.07 | 4.19 | 3.93 | 4.12 | 4.12 | 1.23% | 7,062,820 |
| Oct 11, 2024 | 4.11 | 4.22 | 4.00 | 4.07 | 4.07 | 3.04% | 7,777,232 |
| Oct 10, 2024 | 3.86 | 4.03 | 3.79 | 3.95 | 3.95 | 1.02% | 5,025,638 |
| Oct 9, 2024 | 3.86 | 4.03 | 3.79 | 3.91 | 3.91 | 3.99% | 7,312,442 |
| Oct 8, 2024 | 3.67 | 3.84 | 3.62 | 3.76 | 3.76 | 1.90% | 6,098,766 |
| Oct 7, 2024 | 3.99 | 4.11 | 3.66 | 3.69 | 3.69 | -8.66% | 10,720,696 |
| Oct 4, 2024 | 4.22 | 4.29 | 3.86 | 4.04 | 4.04 | 1.00% | 13,470,074 |
| Oct 3, 2024 | 3.51 | 4.03 | 3.48 | 4.00 | 4.00 | 11.42% | 28,938,044 |
| Oct 2, 2024 | 2.78 | 3.65 | 2.74 | 3.59 | 3.59 | 29.14% | 26,020,893 |
| Oct 1, 2024 | 2.80 | 2.93 | 2.74 | 2.78 | 2.78 | -1.42% | 4,220,672 |
| Sep 30, 2024 | 2.77 | 2.87 | 2.76 | 2.82 | 2.82 | - | 2,975,001 |
| Sep 27, 2024 | 2.88 | 2.91 | 2.77 | 2.82 | 2.82 | -1.74% | 3,214,465 |
| Sep 26, 2024 | 2.92 | 2.95 | 2.82 | 2.87 | 2.87 | -0.69% | 3,293,398 |
| Sep 25, 2024 | 2.95 | 3.04 | 2.88 | 2.89 | 2.89 | -2.36% | 7,951,629 |
| Sep 24, 2024 | 2.90 | 2.99 | 2.86 | 2.96 | 2.96 | 2.07% | 8,492,588 |
| Sep 23, 2024 | 2.91 | 2.96 | 2.83 | 2.90 | 2.90 | -0.34% | 3,765,486 |
| Sep 20, 2024 | 3.03 | 3.07 | 2.91 | 2.91 | 2.91 | -3.96% | 9,643,760 |
| Sep 19, 2024 | 3.10 | 3.14 | 2.99 | 3.03 | 3.03 | 1.00% | 4,677,182 |
| Sep 18, 2024 | 3.09 | 3.20 | 3.00 | 3.00 | 3.00 | -2.91% | 6,390,046 |
| Sep 17, 2024 | 3.09 | 3.16 | 3.05 | 3.09 | 3.09 | 0.98% | 4,177,522 |
| Sep 16, 2024 | 3.02 | 3.13 | 2.92 | 3.06 | 3.06 | 2.34% | 6,891,714 |
| Sep 13, 2024 | 2.80 | 3.00 | 2.79 | 2.99 | 2.99 | 7.94% | 5,581,891 |
| Sep 12, 2024 | 2.64 | 2.87 | 2.64 | 2.77 | 2.77 | 4.53% | 6,173,988 |
| Sep 11, 2024 | 2.54 | 2.68 | 2.48 | 2.65 | 2.65 | 4.33% | 5,701,508 |
| Sep 10, 2024 | 2.53 | 2.59 | 2.47 | 2.54 | 2.54 | 1.20% | 4,338,230 |
| Sep 9, 2024 | 2.58 | 2.64 | 2.50 | 2.51 | 2.51 | - | 4,285,625 |
| Sep 6, 2024 | 2.66 | 2.68 | 2.46 | 2.51 | 2.51 | -5.64% | 6,809,601 |
| Sep 5, 2024 | 2.84 | 2.92 | 2.65 | 2.66 | 2.66 | -7.16% | 8,523,117 |
| Sep 4, 2024 | 2.72 | 2.99 | 2.67 | 2.87 | 2.87 | 14.60% | 17,972,612 |
| Sep 3, 2024 | 2.59 | 2.64 | 2.46 | 2.50 | 2.50 | -4.94% | 11,916,042 |
| Aug 30, 2024 | 2.81 | 2.83 | 2.54 | 2.63 | 2.63 | -6.74% | 18,536,668 |
| Aug 29, 2024 | 3.10 | 3.18 | 2.79 | 2.82 | 2.82 | -9.03% | 12,844,842 |
| Aug 28, 2024 | 3.16 | 3.33 | 3.03 | 3.10 | 3.10 | -3.13% | 7,746,713 |
| Aug 27, 2024 | 3.29 | 3.40 | 3.15 | 3.20 | 3.20 | -3.90% | 4,579,210 |
| Aug 26, 2024 | 3.33 | 3.38 | 2.91 | 3.33 | 3.33 | -0.30% | 12,856,684 |
| Aug 23, 2024 | 3.40 | 3.63 | 3.33 | 3.34 | 3.34 | -0.60% | 10,803,837 |
| Aug 22, 2024 | 3.69 | 3.82 | 3.33 | 3.36 | 3.36 | -4.00% | 21,210,329 |
| Aug 21, 2024 | 3.09 | 3.55 | 2.99 | 3.50 | 3.50 | 12.90% | 16,233,948 |
| Aug 20, 2024 | 3.20 | 3.32 | 2.93 | 3.10 | 3.10 | -2.52% | 15,146,122 |
| Aug 19, 2024 | 3.13 | 3.47 | 2.75 | 3.18 | 3.18 | 12.37% | 28,590,958 |
| Aug 16, 2024 | 2.64 | 2.90 | 2.63 | 2.83 | 2.83 | 6.39% | 13,110,761 |
| Aug 15, 2024 | 2.57 | 2.72 | 2.36 | 2.66 | 2.66 | 5.98% | 17,515,460 |
| Aug 14, 2024 | 2.12 | 2.55 | 2.11 | 2.51 | 2.51 | 25.50% | 26,263,852 |
| Aug 13, 2024 | 1.87 | 2.03 | 1.87 | 2.00 | 2.00 | 6.95% | 5,737,340 |
| Aug 12, 2024 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 2,227,670 |
| Aug 9, 2024 | 1.84 | 1.91 | 1.84 | 1.86 | 1.86 | 1.64% | 4,618,578 |
| Aug 8, 2024 | 1.67 | 1.86 | 1.66 | 1.83 | 1.83 | 9.91% | 4,691,563 |
| Aug 7, 2024 | 1.85 | 1.87 | 1.64 | 1.67 | 1.67 | -9.02% | 6,326,064 |
| Aug 6, 2024 | 2.00 | 2.01 | 1.79 | 1.83 | 1.83 | -2.66% | 8,073,411 |
| Aug 5, 2024 | 1.52 | 1.89 | 1.50 | 1.88 | 1.88 | 12.57% | 11,860,916 |
| Aug 2, 2024 | 1.71 | 1.72 | 1.63 | 1.67 | 1.67 | -7.22% | 5,560,502 |
| Aug 1, 2024 | 1.90 | 1.93 | 1.75 | 1.80 | 1.80 | -5.76% | 4,743,006 |