Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
2.210
-0.050 (-2.21%)
At close: Aug 7, 2025, 4:00 PM
2.220
+0.010 (0.45%)
After-hours: Aug 7, 2025, 7:58 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.29 | 2.33 | 2.16 | 2.21 | 2.21 | -2.21% | 12,779,186 |
| Aug 6, 2025 | 2.33 | 2.39 | 2.13 | 2.26 | 2.26 | -20.70% | 30,057,015 |
| Aug 5, 2025 | 2.90 | 2.97 | 2.83 | 2.85 | 2.85 | -1.04% | 14,174,099 |
| Aug 4, 2025 | 2.82 | 2.94 | 2.78 | 2.88 | 2.88 | 3.60% | 6,641,064 |
| Aug 1, 2025 | 2.89 | 2.90 | 2.76 | 2.78 | 2.78 | -3.81% | 7,409,554 |
| Jul 31, 2025 | 2.90 | 3.00 | 2.88 | 2.89 | 2.89 | -0.34% | 5,112,889 |
| Jul 30, 2025 | 2.91 | 2.97 | 2.87 | 2.90 | 2.90 | 0.35% | 5,561,486 |
| Jul 29, 2025 | 2.99 | 3.01 | 2.88 | 2.89 | 2.89 | -3.67% | 5,534,878 |
| Jul 28, 2025 | 3.03 | 3.05 | 2.91 | 3.00 | 3.00 | -1.15% | 7,832,814 |
| Jul 25, 2025 | 3.08 | 3.10 | 3.01 | 3.04 | 3.04 | -1.30% | 6,232,975 |
| Jul 24, 2025 | 3.42 | 3.54 | 3.06 | 3.08 | 3.08 | -9.82% | 14,330,912 |
| Jul 23, 2025 | 3.22 | 3.49 | 3.15 | 3.41 | 3.41 | 5.90% | 15,978,716 |
| Jul 22, 2025 | 3.34 | 3.39 | 3.14 | 3.22 | 3.22 | 3.54% | 12,099,668 |
| Jul 21, 2025 | 2.96 | 3.24 | 2.93 | 3.11 | 3.11 | 5.78% | 11,989,668 |
| Jul 18, 2025 | 3.06 | 3.06 | 2.93 | 2.94 | 2.94 | -2.33% | 7,369,388 |
| Jul 17, 2025 | 3.01 | 3.13 | 2.97 | 3.01 | 3.01 | -0.33% | 6,272,140 |
| Jul 16, 2025 | 2.98 | 3.03 | 2.90 | 3.02 | 3.02 | 1.34% | 6,857,278 |
| Jul 15, 2025 | 3.05 | 3.05 | 2.93 | 2.98 | 2.98 | -0.67% | 5,557,607 |
| Jul 14, 2025 | 2.92 | 3.06 | 2.91 | 3.00 | 3.00 | 2.74% | 6,421,951 |
| Jul 11, 2025 | 3.01 | 3.02 | 2.86 | 2.92 | 2.92 | -4.26% | 11,162,113 |
| Jul 10, 2025 | 3.19 | 3.20 | 3.03 | 3.05 | 3.05 | -3.79% | 8,856,494 |
| Jul 9, 2025 | 3.12 | 3.25 | 3.07 | 3.17 | 3.17 | 3.93% | 12,992,034 |
| Jul 8, 2025 | 3.06 | 3.28 | 2.97 | 3.05 | 3.05 | 5.54% | 19,068,776 |
| Jul 7, 2025 | 2.67 | 2.92 | 2.63 | 2.89 | 2.89 | 12.89% | 22,210,686 |
| Jul 3, 2025 | 2.59 | 2.64 | 2.54 | 2.56 | 2.56 | -1.16% | 4,315,678 |
| Jul 2, 2025 | 2.73 | 2.77 | 2.57 | 2.59 | 2.59 | -5.82% | 11,127,382 |
| Jul 1, 2025 | 2.77 | 2.80 | 2.69 | 2.75 | 2.75 | -1.43% | 7,785,948 |
| Jun 30, 2025 | 2.77 | 2.87 | 2.76 | 2.79 | 2.79 | 1.09% | 7,478,587 |
| Jun 27, 2025 | 2.80 | 2.82 | 2.68 | 2.76 | 2.76 | -1.08% | 65,195,034 |
| Jun 26, 2025 | 2.77 | 2.80 | 2.73 | 2.79 | 2.79 | 1.82% | 6,477,588 |
| 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 |