Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
4.400
-0.090 (-2.00%)
At close: Feb 21, 2025, 4:00 PM
4.369
-0.031 (-0.70%)
After-hours: Feb 21, 2025, 7:24 PM EST
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.57 | 4.80 | 4.42 | 4.49 | 4.49 | -1.32% | 6,575,908 |
| Feb 19, 2025 | 4.42 | 4.55 | 4.40 | 4.55 | 4.55 | 3.17% | 4,209,803 |
| Feb 18, 2025 | 4.45 | 4.54 | 4.38 | 4.41 | 4.41 | -1.12% | 3,518,627 |
| Feb 14, 2025 | 4.54 | 4.57 | 4.43 | 4.46 | 4.46 | -1.76% | 3,129,122 |
| Feb 13, 2025 | 4.52 | 4.60 | 4.41 | 4.54 | 4.54 | 1.57% | 3,332,781 |
| Feb 12, 2025 | 4.40 | 4.58 | 4.33 | 4.47 | 4.47 | 0.68% | 3,481,100 |
| Feb 11, 2025 | 4.37 | 4.50 | 4.32 | 4.44 | 4.44 | 1.37% | 3,927,827 |
| Feb 10, 2025 | 4.36 | 4.44 | 4.33 | 4.38 | 4.38 | 1.39% | 3,221,411 |
| Feb 7, 2025 | 4.44 | 4.47 | 4.27 | 4.32 | 4.32 | -2.70% | 4,858,210 |
| Feb 6, 2025 | 4.66 | 4.66 | 4.37 | 4.44 | 4.44 | -4.72% | 6,304,172 |
| Feb 5, 2025 | 4.56 | 4.66 | 4.44 | 4.66 | 4.66 | 4.25% | 5,313,268 |
| Feb 4, 2025 | 4.31 | 4.58 | 4.29 | 4.47 | 4.47 | 3.71% | 7,273,299 |
| Feb 3, 2025 | 4.18 | 4.38 | 4.05 | 4.31 | 4.31 | -1.82% | 6,635,345 |
| Jan 31, 2025 | 4.49 | 4.57 | 4.36 | 4.39 | 4.39 | -0.90% | 4,857,337 |
| Jan 30, 2025 | 4.48 | 4.59 | 4.42 | 4.43 | 4.43 | -0.45% | 4,584,773 |
| Jan 29, 2025 | 4.58 | 4.68 | 4.32 | 4.45 | 4.45 | -3.05% | 5,629,206 |
| Jan 28, 2025 | 4.61 | 4.69 | 4.45 | 4.59 | 4.59 | -0.43% | 6,236,192 |
| Jan 27, 2025 | 4.67 | 4.82 | 4.46 | 4.61 | 4.61 | -4.36% | 9,914,882 |
| Jan 24, 2025 | 4.67 | 4.87 | 4.59 | 4.82 | 4.82 | 2.99% | 10,264,851 |
| Jan 23, 2025 | 4.29 | 4.68 | 4.23 | 4.68 | 4.68 | 8.58% | 10,250,633 |
| Jan 22, 2025 | 4.23 | 4.36 | 4.15 | 4.31 | 4.31 | 1.65% | 7,557,812 |
| Jan 21, 2025 | 4.17 | 4.30 | 4.09 | 4.24 | 4.24 | 3.92% | 6,745,889 |
| Jan 17, 2025 | 4.08 | 4.13 | 4.02 | 4.08 | 4.08 | 0.25% | 5,430,206 |
| Jan 16, 2025 | 3.96 | 4.12 | 3.83 | 4.07 | 4.07 | 2.26% | 7,685,232 |
| Jan 15, 2025 | 3.84 | 4.04 | 3.76 | 3.98 | 3.98 | 6.42% | 8,078,775 |
| Jan 14, 2025 | 3.78 | 3.86 | 3.60 | 3.74 | 3.74 | 0.54% | 7,246,865 |
| Jan 13, 2025 | 3.72 | 3.94 | 3.66 | 3.72 | 3.72 | 2.20% | 11,484,286 |
| Jan 10, 2025 | 3.63 | 3.71 | 3.52 | 3.64 | 3.64 | - | 4,788,225 |
| Jan 8, 2025 | 3.59 | 3.68 | 3.44 | 3.64 | 3.64 | 1.11% | 6,559,858 |
| Jan 7, 2025 | 3.38 | 3.68 | 3.27 | 3.60 | 3.60 | 6.51% | 9,499,308 |
| Jan 6, 2025 | 3.34 | 3.40 | 3.27 | 3.38 | 3.38 | 2.74% | 3,703,524 |
| Jan 3, 2025 | 3.15 | 3.35 | 3.15 | 3.29 | 3.29 | 5.11% | 5,472,241 |
| Jan 2, 2025 | 3.17 | 3.25 | 3.10 | 3.13 | 3.13 | -0.63% | 3,628,552 |
| Dec 31, 2024 | 3.18 | 3.28 | 3.09 | 3.15 | 3.15 | -1.25% | 6,432,990 |
| Dec 30, 2024 | 3.22 | 3.22 | 3.11 | 3.19 | 3.19 | -2.15% | 4,189,457 |
| Dec 27, 2024 | 3.26 | 3.29 | 3.19 | 3.26 | 3.26 | -1.51% | 4,446,917 |
| Dec 26, 2024 | 3.17 | 3.40 | 3.15 | 3.31 | 3.31 | 3.76% | 5,409,662 |
| Dec 24, 2024 | 3.25 | 3.26 | 3.17 | 3.19 | 3.19 | -2.45% | 3,047,000 |
| Dec 23, 2024 | 3.25 | 3.29 | 3.19 | 3.27 | 3.27 | 1.24% | 3,574,078 |
| 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 |