Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
3.020
-0.060 (-1.95%)
At close: Jun 5, 2025, 4:00 PM
3.040
+0.020 (0.66%)
After-hours: Jun 5, 2025, 7:49 PM EDT

Clover Health Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.063.103.013.023.02-1.95%3,855,212
Jun 4, 20253.113.153.063.083.08-0.65%4,240,864
Jun 3, 20253.163.183.083.103.10-2.21%5,309,932
Jun 2, 20253.143.193.083.173.170.96%5,186,371
May 30, 20253.123.203.083.143.140.32%7,534,683
May 29, 20253.153.213.093.133.13-5,969,933
May 28, 20253.203.243.123.133.13-2.49%4,454,396
May 27, 20253.243.283.183.213.210.63%6,374,868
May 23, 20253.263.273.163.193.19-2.74%7,538,212
May 22, 20253.523.533.283.283.28-6.82%8,835,943
May 21, 20253.633.683.523.523.52-4.61%5,688,948
May 20, 20253.603.743.603.693.692.50%5,442,646
May 19, 20253.503.633.443.603.601.41%5,489,818
May 16, 20253.413.583.413.553.554.11%5,306,184
May 15, 20253.303.423.173.413.413.02%7,906,874
May 14, 20253.413.463.303.313.31-2.65%6,277,373
May 13, 20253.483.483.343.403.40-2.02%8,727,641
May 12, 20253.603.663.463.473.47-1.14%6,713,113
May 9, 20253.803.813.483.513.51-6.40%7,676,113
May 8, 20253.823.893.713.753.75-0.53%6,946,006
May 7, 20253.453.903.403.773.7712.54%12,949,060
May 6, 20253.353.373.263.353.35-4,436,105
May 5, 20253.343.393.303.353.350.30%3,612,928
May 2, 20253.363.403.253.343.340.60%5,012,316
May 1, 20253.403.403.303.323.32-2.35%4,478,078
Apr 30, 20253.383.403.323.403.40-1.45%3,563,430
Apr 29, 20253.473.483.393.453.45-0.58%3,900,973
Apr 28, 20253.433.523.413.473.471.17%4,423,288
Apr 25, 20253.473.483.363.433.43-1.15%5,730,272
Apr 24, 20253.473.493.423.473.470.29%6,765,011
Apr 23, 20253.453.543.403.463.462.37%4,607,924
Apr 22, 20253.353.433.343.383.381.81%3,511,133
Apr 21, 20253.573.583.243.323.32-7.78%5,279,777
Apr 17, 20253.633.693.563.603.60-2.44%3,942,190
Apr 16, 20253.713.753.643.693.69-0.81%3,466,635
Apr 15, 20253.683.733.573.723.721.64%4,848,868
Apr 14, 20253.773.783.573.663.66-0.54%5,490,421
Apr 11, 20253.673.753.573.683.680.27%5,042,464
Apr 10, 20253.583.803.553.673.671.10%6,519,514
Apr 9, 20253.413.703.283.633.634.61%10,739,088
Apr 8, 20253.463.593.373.473.478.10%11,576,176
Apr 7, 20253.053.322.803.213.21-3.60%11,741,928
Apr 4, 20253.413.483.223.333.33-5.13%7,041,473
Apr 3, 20253.403.603.393.513.51-2.23%5,427,731
Apr 2, 20253.503.613.503.593.59-4,290,534
Apr 1, 20253.553.703.533.593.59-4,629,051
Mar 31, 20253.463.623.443.593.59-5,548,169
Mar 28, 20253.673.703.503.593.59-2.97%5,052,508
Mar 27, 20253.703.843.683.703.70-0.80%4,664,148
Mar 26, 20253.873.903.703.733.73-3.62%3,039,266