Clover Health Investments... (CLOV)
3.63
-0.20 (-5.22%)
At close: Mar 06, 2025, 2:59 PM
CLOV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 3.73 | 3.88 | 3.72 | 3.83 | 0.11 | 2.96% | 5,194,424 |
| Mar 4, 2025 | 3.46 | 3.86 | 3.46 | 3.72 | 0.08 | 2.20% | 10,218,715 |
| Mar 3, 2025 | 3.96 | 4.04 | 3.63 | 3.64 | -0.33 | -8.31% | 7,547,300 |
| Feb 28, 2025 | 3.99 | 4.05 | 3.48 | 3.97 | -0.17 | -4.11% | 9,628,434 |
| Feb 27, 2025 | 4.42 | 4.52 | 4.12 | 4.14 | -0.18 | -4.17% | 4,846,314 |
| Feb 26, 2025 | 4.35 | 4.52 | 4.26 | 4.32 | -0.01 | -0.23% | 4,112,500 |
| Feb 25, 2025 | 4.14 | 4.39 | 3.99 | 4.33 | 0.15 | 3.59% | 6,684,328 |
| Feb 24, 2025 | 4.45 | 4.49 | 4.17 | 4.18 | -0.22 | -5.00% | 5,824,436 |
| Feb 21, 2025 | 4.48 | 4.52 | 4.22 | 4.40 | -0.09 | -2.00% | 7,769,135 |
| Feb 20, 2025 | 4.57 | 4.80 | 4.42 | 4.49 | -0.06 | -1.32% | 6,614,600 |
| Feb 19, 2025 | 4.42 | 4.55 | 4.39 | 4.55 | 0.14 | 3.17% | 4,209,803 |
| Feb 18, 2025 | 4.45 | 4.54 | 4.38 | 4.41 | -0.05 | -1.12% | 3,518,627 |
| Feb 14, 2025 | 4.54 | 4.57 | 4.43 | 4.46 | -0.08 | -1.76% | 3,129,122 |
| Feb 13, 2025 | 4.52 | 4.60 | 4.41 | 4.54 | 0.07 | 1.57% | 3,332,800 |
| Feb 12, 2025 | 4.40 | 4.58 | 4.33 | 4.47 | 0.03 | 0.68% | 3,481,100 |
| Feb 11, 2025 | 4.37 | 4.50 | 4.32 | 4.44 | 0.06 | 1.37% | 3,927,827 |
| Feb 10, 2025 | 4.36 | 4.44 | 4.33 | 4.38 | 0.06 | 1.39% | 3,221,411 |
| Feb 7, 2025 | 4.44 | 4.47 | 4.26 | 4.32 | -0.12 | -2.70% | 4,858,210 |
| Feb 6, 2025 | 4.66 | 4.66 | 4.37 | 4.44 | -0.22 | -4.72% | 6,304,200 |
| Feb 5, 2025 | 4.56 | 4.66 | 4.44 | 4.66 | 0.19 | 4.25% | 5,313,300 |
| Feb 4, 2025 | 4.31 | 4.58 | 4.29 | 4.47 | 0.16 | 3.71% | 7,273,300 |
| Feb 3, 2025 | 4.18 | 4.38 | 4.05 | 4.31 | -0.08 | -1.82% | 6,635,345 |
| Jan 31, 2025 | 4.49 | 4.57 | 4.36 | 4.39 | -0.04 | -0.90% | 4,857,337 |
| Jan 30, 2025 | 4.48 | 4.59 | 4.42 | 4.43 | -0.02 | -0.45% | 4,584,800 |
| Jan 29, 2025 | 4.58 | 4.68 | 4.32 | 4.45 | -0.14 | -3.05% | 5,629,206 |
| Jan 28, 2025 | 4.61 | 4.69 | 4.45 | 4.59 | -0.02 | -0.43% | 6,236,200 |
| Jan 27, 2025 | 4.67 | 4.82 | 4.46 | 4.61 | -0.21 | -4.36% | 9,914,900 |
| Jan 24, 2025 | 4.67 | 4.87 | 4.59 | 4.82 | 0.14 | 2.99% | 10,264,900 |
| 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 |