CLOV

Clover Health Investments Historical Data

CLOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 4.60 0.27 6.24% 4.43 4.80 4.42 16,215,048
Dec 06 2021 4.33 0.03 0.7% 4.17 4.4399 3.92 18,291,598
Dec 03 2021 4.30 -0.20 -4.44% 4.53 4.5499 4.15 21,363,790
Dec 02 2021 4.50 0.03 0.67% 4.48 4.63 4.31 19,865,002
Dec 01 2021 4.47 -0.49 -9.88% 4.99 5.02 4.4669 24,055,052
Nov 30 2021 4.96 -0.12 -2.36% 5.01 5.08 4.71 34,274,813
Nov 29 2021 5.08 -0.33 -6.1% 5.45 5.4898 5.05 25,086,510
Nov 26 2021 5.41 0.00 +0.00% 5.28 5.57 5.28 0
Nov 26 2021 5.41 0.05 0.93% 5.28 5.57 5.28 12,157,398
Nov 25 2021 5.36 0.00 +0.00% 5.31 5.48 5.23 0
Nov 24 2021 5.36 0.06 1.13% 5.31 5.48 5.23 10,671,348
Nov 23 2021 5.30 -0.13 -2.39% 5.41 5.5081 5.15 22,181,150
Nov 22 2021 5.43 -0.32 -5.57% 5.78 5.78 5.39 23,955,171
Nov 19 2021 5.75 0.14 2.5% 5.72 5.87 5.67 29,938,679
Nov 18 2021 5.61 -0.82 -12.75% 5.81 5.83 5.54 72,822,179
Nov 17 2021 6.43 0.00 +0.00% 6.91 7.00 6.35 0
Nov 17 2021 6.43 -0.51 -7.35% 6.91 7.00 6.35 31,569,670
Nov 16 2021 6.94 -0.62 -8.2% 6.96 7.16 6.65 32,133,749
Nov 15 2021 7.56 0.40 5.59% 7.28 7.68 7.25 25,870,772
Nov 12 2021 7.16 0.01 0.14% 7.20 7.28 7.11 8,358,685
Nov 11 2021 7.15 -0.03 -0.42% 7.22 7.2695 7.10 8,499,418
Nov 10 2021 7.18 -0.35 -4.65% 7.445 7.46 7.07 17,376,731
Nov 09 2021 7.53 -0.50 -6.23% 7.79 7.96 7.37 17,475,690
Nov 08 2021 8.03 0.16 2.03% 7.94 8.17 7.83 17,605,687
Nov 05 2021 7.87 0.00 +0.00% 7.68 7.955 7.53 0
Nov 05 2021 7.87 0.18 2.34% 7.68 7.955 7.53 12,565,559
Nov 04 2021 7.69 -0.13 -1.66% 7.81 7.83 7.62 5,917,498
Nov 03 2021 7.82 0.22 2.89% 7.55 7.97 7.54 10,542,355
Nov 02 2021 7.60 -0.22 -2.81% 7.83 7.83 7.43 9,417,471
Nov 01 2021 7.82 0.32 4.27% 7.52 7.84 7.49 9,474,382
Oct 29 2021 7.50 -0.11 -1.45% 7.58 7.70 7.41 6,281,994
Oct 28 2021 7.61 0.34 4.68% 7.30 7.63 7.23 8,269,037
Oct 27 2021 7.27 -0.11 -1.49% 7.39 7.51 7.265 6,415,668
Oct 26 2021 7.38 -0.17 -2.25% 7.55 7.645 7.3613 8,386,931
Oct 25 2021 7.55 0.05 0.67% 7.44 7.595 7.42 7,809,425
Oct 22 2021 7.50 -0.36 -4.58% 7.76 7.768 7.37 15,265,940
Oct 21 2021 7.86 0.02 0.26% 7.8756 8.04 7.83 9,002,471
Oct 20 2021 7.84 -0.08 -1.01% 7.87 8.21 7.83 13,235,734
Oct 19 2021 7.92 0.03 0.38% 7.92 8.13 7.70 15,109,955
Oct 18 2021 7.89 -0.02 -0.25% 7.89 8.05 7.75 6,262,232
Oct 15 2021 7.91 -0.21 -2.59% 8.14 8.14 7.83 8,858,945
Oct 14 2021 8.12 0.07 0.87% 8.02 8.58 7.95 18,675,696
Oct 13 2021 8.05 0.03 0.37% 8.01 8.065 7.85 7,596,504
Oct 12 2021 8.02 -0.04 -0.5% 8.05 8.22 7.80 11,221,454
Oct 11 2021 8.06 0.21 2.68% 7.89 8.28 7.89 17,447,812
Oct 08 2021 7.85 0.45 6.08% 7.42 8.08 7.32 30,183,779
Oct 07 2021 7.40 0.04 0.54% 7.40 7.57 7.30 7,393,817
Oct 06 2021 7.36 0.12 1.66% 7.14 7.38 7.0722 6,890,377
Oct 05 2021 7.24 0.10 1.4% 7.13 7.39 7.09 7,526,282
Oct 04 2021 7.14 -0.33 -4.42% 7.43 7.45 7.09 10,536,838
Oct 01 2021 7.47 0.08 1.08% 7.51 7.5299 7.25 11,030,969
Sep 30 2021 7.39 -0.01 -0.14% 7.42 7.55 7.23 11,886,676
Sep 29 2021 7.40 -0.46 -5.85% 7.77 7.81 7.36 18,195,450
Sep 28 2021 7.86 -0.24 -2.96% 7.96 8.03 7.61 20,892,778
Sep 27 2021 8.10 0.37 4.79% 7.72 8.20 7.57 20,656,695
Sep 24 2021 7.73 -0.17 -2.15% 7.83 7.96 7.64 15,390,221
Sep 23 2021 7.90 0.02 0.25% 7.93 8.02 7.78 15,865,295
Sep 22 2021 7.88 0.11 1.42% 7.99 8.13 7.78 21,131,090
Sep 21 2021 7.77 -0.08 -1.02% 7.89 7.94 7.72 15,502,398
Sep 20 2021 7.85 -0.46 -5.54% 8.00 8.20 7.735 21,740,364
Sep 17 2021 8.31 0.17 2.09% 8.18 8.32 8.0221 22,232,277
Sep 16 2021 8.14 -0.03 -0.37% 8.30 8.6023 8.07 29,227,553
Sep 15 2021 8.17 -0.13 -1.57% 8.29 8.41 8.09 19,210,906
Sep 14 2021 8.30 -0.07 -0.84% 8.40 8.76 8.22 15,221,700
Sep 13 2021 8.37 -0.22 -2.56% 8.65 8.705 8.2908 17,913,477
Sep 10 2021 8.59 -0.72 -7.73% 9.10 9.33 8.56 28,488,505
Sep 09 2021 9.31 -0.14 -1.48% 9.59 10.17 9.30 49,426,709


Your Recent History
NASDAQ
CLOV
Clover Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.