Clover Health Investments... (CLOV)
NASDAQ: CLOV
· Real-Time Price · USD
2.58
-0.04 (-1.53%)
At close: Aug 14, 2025, 3:59 PM
2.62
1.75%
Pre-market: Aug 15, 2025, 09:00 AM EDT
CLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.57 | 2.63 | 2.51 | 2.57 | 2.57 | -1.91% | 6,045,665 |
| Aug 13, 2025 | 2.54 | 2.67 | 2.51 | 2.62 | 2.62 | 4.80% | 8,651,719 |
| Aug 12, 2025 | 2.45 | 2.52 | 2.42 | 2.50 | 2.50 | 1.21% | 6,355,329 |
| Aug 11, 2025 | 2.34 | 2.53 | 2.34 | 2.47 | 2.47 | 13.30% | 12,003,600 |
| Aug 8, 2025 | 2.21 | 2.22 | 2.12 | 2.18 | 2.18 | -1.36% | 11,873,932 |
| Aug 7, 2025 | 2.29 | 2.33 | 2.16 | 2.21 | 2.21 | -2.21% | 12,779,200 |
| 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% | 14,174,100 |
| Aug 4, 2025 | 2.82 | 2.94 | 2.78 | 2.88 | 2.88 | 3.60% | 6,641,100 |
| Aug 1, 2025 | 2.89 | 2.90 | 2.76 | 2.78 | 2.78 | -3.81% | 7,409,600 |
| Jul 31, 2025 | 2.90 | 3.00 | 2.88 | 2.89 | 2.89 | -0.34% | 5,112,900 |
| Jul 30, 2025 | 2.91 | 2.97 | 2.87 | 2.90 | 2.90 | 0.35% | 5,561,500 |
| Jul 29, 2025 | 2.99 | 3.01 | 2.88 | 2.89 | 2.89 | -3.67% | 5,534,900 |
| Jul 28, 2025 | 3.03 | 3.05 | 2.91 | 3.00 | 3.00 | -1.32% | 7,832,814 |
| Jul 25, 2025 | 3.08 | 3.10 | 3.01 | 3.04 | 3.04 | -1.30% | 6,233,000 |
| Jul 24, 2025 | 3.42 | 3.54 | 3.06 | 3.08 | 3.08 | -9.68% | 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% | 12,099,700 |
| Jul 21, 2025 | 2.96 | 3.24 | 2.93 | 3.11 | 3.11 | 5.78% | 11,989,700 |
| Jul 18, 2025 | 3.06 | 3.06 | 2.93 | 2.94 | 2.94 | -2.33% | 7,369,400 |