Clover Health Investments... (CLOV)
4.60
-0.01 (-0.22%)
At close: Jan 28, 2025, 1:51 PM
CLOV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.67 | 4.82 | 4.46 | 4.61 | -0.21 | -4.36% | 9,882,381 |
| Jan 24, 2025 | 4.67 | 4.87 | 4.59 | 4.82 | 0.14 | 2.99% | 10,264,851 |
| Jan 23, 2025 | 4.29 | 4.68 | 4.23 | 4.68 | 0.37 | 8.58% | 10,250,633 |
| Jan 22, 2025 | 4.23 | 4.36 | 4.15 | 4.31 | 0.07 | 1.65% | 7,557,812 |
| Jan 21, 2025 | 4.17 | 4.30 | 4.09 | 4.24 | 0.16 | 3.92% | 6,745,900 |
| Jan 17, 2025 | 4.08 | 4.13 | 4.01 | 4.08 | 0.01 | 0.25% | 5,430,206 |
| Jan 16, 2025 | 3.96 | 4.12 | 3.83 | 4.07 | 0.09 | 2.26% | 7,685,232 |
| Jan 15, 2025 | 3.84 | 4.04 | 3.76 | 3.98 | 0.24 | 6.42% | 8,078,800 |
| Jan 14, 2025 | 3.78 | 3.86 | 3.60 | 3.74 | 0.02 | 0.54% | 7,246,900 |
| Jan 13, 2025 | 3.72 | 3.94 | 3.66 | 3.72 | 0.08 | 2.20% | 11,484,300 |
| Jan 10, 2025 | 3.63 | 3.71 | 3.52 | 3.64 | 0.00 | 0.00% | 4,788,225 |
| Jan 8, 2025 | 3.59 | 3.68 | 3.44 | 3.64 | 0.04 | 1.11% | 6,559,900 |
| Jan 7, 2025 | 3.38 | 3.68 | 3.27 | 3.60 | 0.22 | 6.51% | 9,499,308 |
| Jan 6, 2025 | 3.34 | 3.40 | 3.27 | 3.38 | 0.09 | 2.74% | 3,703,524 |
| Jan 3, 2025 | 3.15 | 3.35 | 3.15 | 3.29 | 0.16 | 5.11% | 5,472,241 |
| Jan 2, 2025 | 3.17 | 3.25 | 3.10 | 3.13 | -0.02 | -0.63% | 3,628,600 |
| Dec 31, 2024 | 3.18 | 3.28 | 3.09 | 3.15 | -0.04 | -1.25% | 6,433,000 |
| Dec 30, 2024 | 3.22 | 3.22 | 3.11 | 3.19 | -0.07 | -2.15% | 4,189,500 |
| Dec 27, 2024 | 3.26 | 3.29 | 3.19 | 3.26 | -0.05 | -1.51% | 4,446,917 |
| Dec 26, 2024 | 3.17 | 3.40 | 3.15 | 3.31 | 0.12 | 3.76% | 5,409,700 |
| Dec 24, 2024 | 3.25 | 3.26 | 3.17 | 3.19 | -0.08 | -2.45% | 3,047,000 |
| Dec 23, 2024 | 3.25 | 3.29 | 3.19 | 3.27 | 0.04 | 1.24% | 3,574,100 |
| Dec 20, 2024 | 3.15 | 3.30 | 3.13 | 3.23 | 0.04 | 1.25% | 5,157,637 |
| Dec 19, 2024 | 3.11 | 3.23 | 3.05 | 3.19 | 0.04 | 1.27% | 4,489,441 |
| Dec 18, 2024 | 3.25 | 3.40 | 3.13 | 3.15 | -0.06 | -1.87% | 7,308,200 |
| Dec 17, 2024 | 3.17 | 3.27 | 3.10 | 3.21 | 0.09 | 2.88% | 4,934,628 |
| Dec 16, 2024 | 3.11 | 3.25 | 3.08 | 3.12 | 0.01 | 0.32% | 4,467,000 |
| Dec 13, 2024 | 2.99 | 3.12 | 2.97 | 3.11 | 0.11 | 3.67% | 4,402,341 |
| Dec 12, 2024 | 3.11 | 3.14 | 2.95 | 3.00 | -0.12 | -3.85% | 5,358,100 |
| Dec 11, 2024 | 3.18 | 3.20 | 3.11 | 3.12 | -0.05 | -1.58% | 3,176,025 |
| Dec 10, 2024 | 3.26 | 3.30 | 3.15 | 3.17 | -0.13 | -3.94% | 4,139,104 |
| Dec 9, 2024 | 3.36 | 3.40 | 3.26 | 3.30 | -0.06 | -1.79% | 3,924,902 |
| Dec 6, 2024 | 3.42 | 3.48 | 3.34 | 3.36 | -0.06 | -1.75% | 4,150,341 |
| Dec 5, 2024 | 3.44 | 3.54 | 3.41 | 3.42 | -0.01 | -0.29% | 4,244,500 |
| Dec 4, 2024 | 3.41 | 3.44 | 3.33 | 3.43 | 0.03 | 0.88% | 3,436,649 |
| Dec 3, 2024 | 3.40 | 3.46 | 3.35 | 3.40 | -0.03 | -0.87% | 3,415,300 |
| Dec 2, 2024 | 3.42 | 3.47 | 3.32 | 3.43 | -0.05 | -1.44% | 6,538,700 |
| Nov 29, 2024 | 3.44 | 3.56 | 3.44 | 3.48 | 0.06 | 1.75% | 3,077,100 |
| Nov 27, 2024 | 3.43 | 3.48 | 3.35 | 3.42 | 0.02 | 0.59% | 3,663,651 |
| Nov 26, 2024 | 3.47 | 3.50 | 3.35 | 3.40 | -0.09 | -2.58% | 3,868,100 |
| Nov 25, 2024 | 3.44 | 3.53 | 3.42 | 3.49 | 0.12 | 3.56% | 5,685,232 |
| Nov 22, 2024 | 3.36 | 3.43 | 3.30 | 3.37 | 0.01 | 0.30% | 3,999,919 |
| Nov 21, 2024 | 3.34 | 3.41 | 3.28 | 3.36 | 0.01 | 0.30% | 3,746,625 |
| Nov 20, 2024 | 3.29 | 3.36 | 3.23 | 3.35 | 0.07 | 2.13% | 4,648,311 |
| Nov 19, 2024 | 3.18 | 3.30 | 3.17 | 3.28 | 0.07 | 2.18% | 5,190,900 |
| Nov 18, 2024 | 3.08 | 3.26 | 3.05 | 3.21 | 0.17 | 5.59% | 6,130,734 |
| Nov 15, 2024 | 3.00 | 3.08 | 2.99 | 3.04 | -0.04 | -1.30% | 5,291,003 |
| Nov 14, 2024 | 3.13 | 3.15 | 3.01 | 3.08 | -0.08 | -2.53% | 6,414,300 |
| Nov 13, 2024 | 3.27 | 3.34 | 3.12 | 3.16 | -0.09 | -2.77% | 6,047,009 |
| Nov 12, 2024 | 3.26 | 3.30 | 3.16 | 3.25 | -0.08 | -2.40% | 8,692,700 |