Clover Health Investments... (CLOV)
NASDAQ: CLOV
· Real-Time Price · USD
3.20
0.04 (1.27%)
At close: Sep 26, 2025, 3:59 PM
3.16
-1.25%
After-hours: Sep 26, 2025, 07:57 PM EDT
CLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.16 | 3.26 | 3.13 | 3.20 | 3.20 | 1.27% | 3,287,036 |
| Sep 25, 2025 | 3.15 | 3.18 | 3.06 | 3.16 | 3.16 | -1.86% | 6,781,100 |
| Sep 24, 2025 | 3.26 | 3.35 | 3.22 | 3.22 | 3.22 | -0.92% | 5,120,900 |
| Sep 23, 2025 | 3.01 | 3.34 | 2.99 | 3.25 | 3.25 | 8.33% | 8,982,400 |
| Sep 22, 2025 | 3.03 | 3.04 | 2.97 | 3.00 | 3.00 | -0.99% | 5,538,540 |
| Sep 19, 2025 | 3.08 | 3.11 | 3.02 | 3.03 | 3.03 | -1.30% | 7,446,327 |
| Sep 18, 2025 | 3.07 | 3.12 | 3.03 | 3.07 | 3.07 | 0.00% | 3,807,700 |
| Sep 17, 2025 | 3.12 | 3.17 | 3.06 | 3.07 | 3.07 | -1.60% | 4,209,820 |
| Sep 16, 2025 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 3,857,036 |
| Sep 15, 2025 | 3.10 | 3.15 | 3.03 | 3.14 | 3.14 | 2.61% | 5,858,947 |
| Sep 12, 2025 | 3.14 | 3.14 | 3.00 | 3.06 | 3.06 | -2.55% | 4,941,744 |
| Sep 11, 2025 | 3.06 | 3.24 | 3.03 | 3.14 | 3.14 | 3.97% | 7,336,901 |
| Sep 10, 2025 | 2.93 | 3.05 | 2.87 | 3.02 | 3.02 | 4.50% | 8,877,435 |
| Sep 9, 2025 | 2.74 | 2.89 | 2.73 | 2.89 | 2.89 | 5.47% | 4,674,700 |
| Sep 8, 2025 | 2.77 | 2.82 | 2.73 | 2.74 | 2.74 | -0.36% | 6,920,423 |
| Sep 5, 2025 | 2.72 | 2.80 | 2.69 | 2.75 | 2.75 | 2.23% | 4,056,400 |
| Sep 4, 2025 | 2.65 | 2.71 | 2.63 | 2.69 | 2.69 | 1.13% | 3,389,708 |
| Sep 3, 2025 | 2.68 | 2.69 | 2.63 | 2.66 | 2.66 | -1.12% | 3,683,116 |
| Sep 2, 2025 | 2.59 | 2.70 | 2.59 | 2.69 | 2.69 | 2.67% | 5,150,233 |
| Aug 29, 2025 | 2.64 | 2.65 | 2.57 | 2.62 | 2.62 | -0.38% | 2,868,600 |