Clover Health Investments... (CLOV)
NASDAQ: CLOV
· Real-Time Price · USD
2.75
0.06 (2.23%)
At close: Sep 05, 2025, 3:59 PM
2.76
0.36%
After-hours: Sep 05, 2025, 07:53 PM EDT
CLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.72 | 2.80 | 2.69 | 2.75 | 2.75 | 2.23% | 4,044,347 |
| 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 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.61 | 2.63 | 2.63 | -2.23% | 2,825,804 |
| Aug 27, 2025 | 2.65 | 2.71 | 2.64 | 2.69 | 2.69 | 0.75% | 3,335,900 |
| Aug 26, 2025 | 2.65 | 2.70 | 2.64 | 2.67 | 2.67 | 0.75% | 3,494,922 |
| Aug 25, 2025 | 2.72 | 2.81 | 2.64 | 2.65 | 2.65 | -2.93% | 4,499,000 |
| Aug 22, 2025 | 2.61 | 2.75 | 2.60 | 2.73 | 2.73 | 4.60% | 5,667,713 |
| Aug 21, 2025 | 2.51 | 2.65 | 2.51 | 2.61 | 2.61 | 2.76% | 3,993,307 |
| Aug 20, 2025 | 2.52 | 2.55 | 2.47 | 2.54 | 2.54 | 0.79% | 3,295,544 |
| Aug 19, 2025 | 2.62 | 2.63 | 2.47 | 2.52 | 2.52 | -3.45% | 8,402,224 |
| Aug 18, 2025 | 2.62 | 2.71 | 2.61 | 2.61 | 2.61 | -1.51% | 5,694,620 |
| Aug 15, 2025 | 2.61 | 2.73 | 2.59 | 2.65 | 2.65 | 3.11% | 7,024,609 |
| Aug 14, 2025 | 2.57 | 2.63 | 2.51 | 2.57 | 2.57 | -1.91% | 6,151,800 |
| 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 |