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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 3.77 | 3.78 | 3.57 | 3.66 | 3.66 | -0.54% | 5,490,421 |
| Apr 11, 2025 | 3.67 | 3.75 | 3.57 | 3.68 | 3.68 | 0.27% | 5,042,464 |
| Apr 10, 2025 | 3.58 | 3.80 | 3.55 | 3.67 | 3.67 | 1.10% | 6,519,514 |
| Apr 9, 2025 | 3.41 | 3.70 | 3.28 | 3.63 | 3.63 | 4.61% | 10,739,088 |
| Apr 8, 2025 | 3.46 | 3.59 | 3.37 | 3.47 | 3.47 | 8.10% | 11,576,176 |
| Apr 7, 2025 | 3.05 | 3.32 | 2.80 | 3.21 | 3.21 | -3.60% | 11,741,928 |
| Apr 4, 2025 | 3.41 | 3.48 | 3.22 | 3.33 | 3.33 | -5.13% | 7,041,473 |
| Apr 3, 2025 | 3.40 | 3.60 | 3.39 | 3.51 | 3.51 | -2.23% | 5,427,731 |
| Apr 2, 2025 | 3.50 | 3.61 | 3.50 | 3.59 | 3.59 | - | 4,290,534 |
| Apr 1, 2025 | 3.55 | 3.70 | 3.53 | 3.59 | 3.59 | - | 4,629,051 |
| Mar 31, 2025 | 3.46 | 3.62 | 3.44 | 3.59 | 3.59 | - | 5,548,169 |
| 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 |