1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Clover Health Investments Corporation (CLOV)
  7. Historical

CLOV

Clover Health Investments Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Clover Health Investments Corporation CLOV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.93% 5.41 00:00:02
Open Price Low Price High Price Close Price Prev Close
5.28 5.27 5.57 5.41 5.36
more quote information »

CLOV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.725.875.155.5021,686,587-0.31-5.42%
1 Month7.588.175.156.5619,613,465-2.17-28.63%
3 Months9.1611.135.158.0821,113,680-3.75-40.94%
6 Months7.0328.84995.1512.3939,057,002-1.62-23.04%
1 Year15.9228.84995.1511.7131,366,612-10.51-66.02%
3 Years15.9228.84995.1511.7131,366,612-10.51-66.02%
5 Years15.9228.84995.1511.7131,366,612-10.51-66.02%

CLOV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 5.41 0.05 0.93% 5.28 5.57 5.28 12,157,398
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 -0.51 -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 32,132,649
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 8,357,685
Nov 11 2021 7.15 -0.03 -0.42% 7.22 7.2695 7.10 8,499,413
Nov 10 2021 7.18 -0.35 -4.65% 7.445 7.46 7.07 17,372,338
Nov 09 2021 7.53 -0.50 -6.23% 7.79 7.96 7.37 17,476,540
Nov 08 2021 8.03 0.16 2.03% 7.94 8.17 7.83 17,608,983
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
See More Historical Prices »


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.