Skip to main content
Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
2.870
-0.020 (-0.69%)
At close: Sep 26, 2024, 4:00 PM
2.860
-0.010 (-0.35%)
After-hours: Sep 26, 2024, 6:20 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.922.952.822.872.87-0.69%3,288,380
Sep 25, 20242.953.042.882.892.89-2.36%7,951,629
Sep 24, 20242.902.992.862.962.962.07%8,492,588
Sep 23, 20242.912.962.832.902.90-0.34%3,765,486
Sep 20, 20243.033.072.912.912.91-3.96%9,643,760
Sep 19, 20243.103.142.993.033.031.00%4,677,182
Sep 18, 20243.093.203.003.003.00-2.91%6,390,046
Sep 17, 20243.093.163.053.093.090.98%4,177,522
Sep 16, 20243.023.132.923.063.062.34%6,891,714
Sep 13, 20242.803.002.792.992.997.94%5,581,891
Sep 12, 20242.642.872.642.772.774.53%6,173,988
Sep 11, 20242.542.682.482.652.654.33%5,701,508
Sep 10, 20242.532.592.472.542.541.20%4,338,230
Sep 9, 20242.582.642.502.512.51-4,285,625
Sep 6, 20242.662.682.462.512.51-5.64%6,809,601
Sep 5, 20242.842.922.652.662.66-7.16%8,523,117
Sep 4, 20242.722.992.672.872.8714.60%17,972,612
Sep 3, 20242.592.642.462.502.50-4.94%11,916,042
Aug 30, 20242.812.832.542.632.63-6.74%18,536,668
Aug 29, 20243.103.182.792.822.82-9.03%12,844,842
Aug 28, 20243.163.333.033.103.10-3.13%7,746,713
Aug 27, 20243.293.403.153.203.20-3.90%4,579,210
Aug 26, 20243.333.382.913.333.33-0.30%12,856,684
Aug 23, 20243.403.633.333.343.34-0.60%10,803,837
Aug 22, 20243.693.823.333.363.36-4.00%21,210,329
Aug 21, 20243.093.552.993.503.5012.90%16,233,948
Aug 20, 20243.203.322.933.103.10-2.52%15,146,122
Aug 19, 20243.133.472.753.183.1812.37%28,590,958
Aug 16, 20242.642.902.632.832.836.39%13,110,761
Aug 15, 20242.572.722.362.662.665.98%17,515,460
Aug 14, 20242.122.552.112.512.5125.50%26,263,852
Aug 13, 20241.872.031.872.002.006.95%5,737,340
Aug 12, 20241.861.881.841.871.870.54%2,227,670
Aug 9, 20241.841.911.841.861.861.64%4,618,578
Aug 8, 20241.671.861.661.831.839.91%4,691,563
Aug 7, 20241.851.871.641.671.67-9.02%6,326,064
Aug 6, 20242.002.011.791.831.83-2.66%8,073,411
Aug 5, 20241.521.891.501.881.8812.57%11,860,916
Aug 2, 20241.711.721.631.671.67-7.22%5,560,502
Aug 1, 20241.901.931.751.801.80-5.76%4,743,006
Jul 31, 20241.931.971.841.911.91-0.52%5,291,038
Jul 30, 20241.801.951.791.921.928.47%7,576,199
Jul 29, 20241.751.821.701.771.772.31%4,375,616
Jul 26, 20241.681.751.671.731.735.49%3,196,186
Jul 25, 20241.601.701.581.641.642.50%3,359,236
Jul 24, 20241.661.691.601.601.60-3.61%3,065,003
Jul 23, 20241.691.711.651.661.66-1.19%2,647,733
Jul 22, 20241.651.681.581.681.683.07%3,576,067
Jul 19, 20241.651.711.611.631.63-3.55%3,118,650
Jul 18, 20241.711.781.651.691.69-1.74%4,069,089
Jul 17, 20241.711.761.671.721.72-0.58%5,038,461
Jul 16, 20241.581.741.581.731.739.49%6,784,953
Jul 15, 20241.521.601.511.581.584.64%5,838,035
Jul 12, 20241.451.551.451.511.513.42%5,034,749
Jul 11, 20241.341.491.341.461.468.96%6,827,596
Jul 10, 20241.331.361.311.341.34-2,412,485
Jul 9, 20241.331.361.301.341.340.75%2,416,972
Jul 8, 20241.271.351.271.331.334.72%3,151,974
Jul 5, 20241.251.281.241.271.271.60%2,564,786
Jul 3, 20241.221.271.221.251.252.46%1,294,498
Jul 2, 20241.191.251.191.221.221.67%2,629,432
Jul 1, 20241.221.281.181.201.20-2.44%4,392,950
Jun 28, 20241.311.341.221.231.23-5.38%4,703,662
Jun 27, 20241.291.321.271.301.301.56%2,784,682
Jun 26, 20241.311.331.281.281.28-2.29%2,511,360
Jun 25, 20241.271.361.261.311.313.15%4,730,644
Jun 24, 20241.321.341.251.271.271.60%6,008,263
Jun 21, 20241.181.391.131.251.2521.36%24,606,705
Jun 20, 20241.081.101.011.031.03-6.36%4,411,724
Jun 18, 20241.141.161.091.101.10-4.35%2,453,684
Jun 17, 20241.101.171.081.151.155.50%5,327,305
Jun 14, 20241.041.131.041.091.095.83%4,981,730
Jun 13, 20241.061.061.001.031.03-1.90%1,604,745
Jun 12, 20241.061.101.031.051.051.94%4,044,435
Jun 11, 20240.991.030.971.031.034.52%3,487,553
Jun 10, 20241.081.120.900.990.99-10.41%14,669,836
Jun 7, 20241.091.141.081.101.10-3,774,411
Jun 6, 20241.111.121.051.101.10-0.90%2,796,643
Jun 5, 20241.121.141.091.111.11-2,742,237
Jun 4, 20241.151.181.101.111.11-5.13%2,571,645
Jun 3, 20241.151.221.121.171.176.36%4,662,193
May 31, 20241.151.161.081.101.10-3.51%12,809,775
May 30, 20241.051.181.051.141.1410.68%8,602,188
May 29, 20241.021.050.981.031.031.98%2,953,511
May 28, 20240.991.030.991.011.011.00%4,019,810
May 24, 20240.991.020.941.001.001.09%5,757,042
May 23, 20241.001.020.970.990.99-3.02%5,789,938
May 22, 20240.921.020.921.021.0210.01%8,178,859
May 21, 20240.900.940.900.930.933.54%7,587,187
May 20, 20240.880.920.860.900.900.62%4,866,913
May 17, 20240.920.930.890.890.89-4.70%6,797,717
May 16, 20240.930.990.930.930.93-1.36%8,816,066
May 15, 20241.021.050.930.950.95-7.18%10,902,940
May 14, 20241.021.140.991.021.0211.88%22,486,194
May 13, 20240.820.920.820.910.9111.18%16,346,478
May 10, 20240.850.870.790.820.82-5.02%6,574,262
May 9, 20240.870.900.840.860.86-0.84%6,817,281
May 8, 20240.880.900.800.870.8717.65%22,113,715
May 7, 20240.720.780.700.740.742.76%8,571,030
May 6, 20240.710.730.690.720.723.61%4,689,087