Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Clover Health Investments Corporation (CLOV)
Clover Health Investments Corporation (CLOV) Historical

CLOV Clover Health Investments Corporation

0.68

0.03 (4.62%)

Apr 25 2024 - Closed

Delayed by 15 minutes

CLOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.67	0.02	3.08%	0.6522	0.682	0.6401	3,895,904
Apr 24 2024	0.65	0.0201	3.19%	0.6275	0.6652	0.623	3,999,156
Apr 23 2024	0.6299	0.0077	1.24%	0.6222	0.6398	0.6107	3,495,436
Apr 22 2024	0.6222	-0.0134	-2.11%	0.64	0.649	0.606	3,917,379
Apr 19 2024	0.6356	0.0045	0.71%	0.63	0.6381	0.62	3,117,184
Apr 18 2024	0.6311	0.0094	1.51%	0.6255	0.6488	0.6201	2,863,115
Apr 17 2024	0.6217	-0.0033	-0.53%	0.63	0.6489	0.6201	6,221,640
Apr 16 2024	0.625	-0.0112	-1.76%	0.6183	0.635	0.6103	5,093,227
Apr 15 2024	0.6362	-0.0339	-5.06%	0.67	0.6796	0.62	10,858,502
Apr 12 2024	0.6701	-0.0419	-5.88%	0.71	0.71985	0.6601	11,328,738
Apr 11 2024	0.712	-0.0173	-2.37%	0.73	0.734	0.71	4,683,399
Apr 10 2024	0.7293	-0.0072	-0.98%	0.7205	0.74	0.715	5,742,815
Apr 09 2024	0.7365	0.0066	0.90%	0.73	0.7534	0.725	7,494,120
Apr 08 2024	0.7299	0.0034	0.47%	0.7263	0.75	0.715	7,629,788
Apr 05 2024	0.7265	-0.0285	-3.77%	0.76	0.76	0.7213	8,692,052
Apr 04 2024	0.755	-0.0017	-0.22%	0.75	0.7738	0.74	8,107,717
Apr 03 2024	0.7567	0.0197	2.67%	0.74	0.7588	0.7135	7,627,177
Apr 02 2024	0.737	-0.0327	-4.25%	0.7494	0.7494	0.725	6,444,379
Apr 01 2024	0.7697	-0.0243	-3.06%	0.80	0.80	0.7401	12,377,942
Mar 28 2024	0.794	0.001	0.13%	0.80	0.8097	0.78	9,969,055
Mar 27 2024	0.793	0.0123	1.58%	0.78	0.8059	0.78	4,985,410
Mar 26 2024	0.7807	-0.0103	-1.30%	0.7981	0.805	0.78	6,883,071
Mar 25 2024	0.791	-0.0302	-3.68%	0.82	0.8299	0.785	8,523,407
Mar 22 2024	0.8212	-0.0428	-4.95%	0.8597	0.864	0.82	8,068,326
Mar 21 2024	0.864	-0.018	-2.04%	0.89	0.909799	0.86	8,763,643
Mar 20 2024	0.882	0.0604	7.35%	0.8256	0.8897	0.82	12,261,793
Mar 19 2024	0.8216	0.0384	4.90%	0.79	0.835	0.7858	9,322,742
Mar 18 2024	0.7832	-0.0143	-1.79%	0.79	0.8265	0.75	11,935,844
Mar 15 2024	0.7975	0.0725	10.00%	0.735	0.805	0.735	13,682,472
Mar 14 2024	0.725	-0.0808	-10.03%	0.82	0.8239	0.7216	27,765,697
Mar 13 2024	0.8058	0.0383	4.99%	0.85	0.8621	0.785	32,545,113
Mar 12 2024	0.7675	-0.021	-2.66%	0.80	0.8025	0.76	22,679,563
Mar 11 2024	0.7885	-0.0227	-2.80%	0.812	0.83	0.784	12,659,529
Mar 08 2024	0.8112	0.0114	1.43%	0.809	0.8228	0.7934	16,669,796
Mar 07 2024	0.7998	-0.0002	-0.03%	0.82	0.827	0.7951	14,309,953
Mar 06 2024	0.80	-0.007	-0.87%	0.813	0.8193	0.7902	16,800,171
Mar 05 2024	0.807	-0.0379	-4.49%	0.84	0.84	0.801	17,126,750
Mar 04 2024	0.8449	-0.0203	-2.35%	0.87	0.88	0.82	14,717,645
Mar 01 2024	0.8652	0.0013	0.15%	0.87	0.8797	0.8504	10,014,231
Feb 29 2024	0.8639	0.0034	0.40%	0.867	0.8903	0.8639	5,234,988
Feb 28 2024	0.8605	-0.0376	-4.19%	0.90	0.9001	0.857	13,970,466
Feb 27 2024	0.8981	-0.0023	-0.26%	0.90	0.9221	0.891	8,827,866
Feb 26 2024	0.9004	-0.0024	-0.27%	0.9096	0.9363	0.8956	8,330,814
Feb 23 2024	0.9028	-0.0171	-1.86%	0.9226	0.9254	0.89	7,315,462
Feb 22 2024	0.9199	-0.0257	-2.72%	0.9493	0.958	0.906	12,302,376
Feb 21 2024	0.9456	-0.0106	-1.11%	0.9728	0.9728	0.94	8,938,843
Feb 20 2024	0.9562	-0.0365	-3.68%	0.971	0.9897	0.951	8,633,814
Feb 16 2024	0.9927	-0.0173	-1.71%	0.99	1.01	0.9757	8,721,858
Feb 15 2024	1.01	0.06	6.16%	0.98	1.01	0.953	7,126,314
Feb 14 2024	0.9514	-0.0113	-1.17%	0.98	0.985	0.9313	12,808,842
Feb 13 2024	0.9627	-0.0623	-6.08%	1.01	1.03	0.9603	17,177,429
Feb 12 2024	1.025	0.00	0.49%	1.02	1.03	1.01	2,577,293
Feb 09 2024	1.02	0.02	2.00%	0.9893	1.04	0.9893	3,221,001
Feb 08 2024	1.00	0.0242	2.48%	0.9729	1.01	0.9703	4,811,122
Feb 07 2024	0.9758	0.0116	1.20%	0.96	0.9823	0.9523	8,705,576
Feb 06 2024	0.9642	0.0215	2.28%	0.95	0.9798	0.942	7,706,875
Feb 05 2024	0.9427	-0.0524	-5.27%	0.9953	0.9999	0.94	7,557,927
Feb 02 2024	0.9951	-0.0049	-0.49%	0.99	1.02	0.99	3,943,737
Feb 01 2024	1.00	0.0418	4.36%	0.972	1.01	0.9625	6,916,162
Jan 31 2024	0.9582	-0.0345	-3.48%	0.988	1.01	0.9513	5,752,361
Jan 30 2024	0.9927	0.0032	0.32%	0.9861	1.01	0.9701	3,917,041
Jan 29 2024	0.9895	0.0293	3.05%	0.9507	0.9899	0.945	3,396,208

Clover Health Investments

Delayed Upgrade Clock