Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
3.470
-0.040 (-1.14%)
At close: May 12, 2025, 4:00 PM
3.480
+0.010 (0.29%)
After-hours: May 12, 2025, 7:59 PM EDT
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.60 | 3.66 | 3.46 | 3.47 | 3.47 | -1.14% | 6,687,364 |
| May 9, 2025 | 3.80 | 3.81 | 3.48 | 3.51 | 3.51 | -6.40% | 7,676,113 |
| May 8, 2025 | 3.82 | 3.89 | 3.71 | 3.75 | 3.75 | -0.53% | 6,946,006 |
| May 7, 2025 | 3.45 | 3.90 | 3.40 | 3.77 | 3.77 | 12.54% | 12,949,060 |
| May 6, 2025 | 3.35 | 3.37 | 3.26 | 3.35 | 3.35 | - | 4,436,105 |
| May 5, 2025 | 3.34 | 3.39 | 3.30 | 3.35 | 3.35 | 0.30% | 3,612,928 |
| May 2, 2025 | 3.36 | 3.40 | 3.25 | 3.34 | 3.34 | 0.60% | 5,012,316 |
| May 1, 2025 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -2.35% | 4,478,078 |
| Apr 30, 2025 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | -1.45% | 3,563,430 |
| Apr 29, 2025 | 3.47 | 3.48 | 3.39 | 3.45 | 3.45 | -0.58% | 3,900,973 |
| Apr 28, 2025 | 3.43 | 3.52 | 3.41 | 3.47 | 3.47 | 1.17% | 4,423,288 |
| Apr 25, 2025 | 3.47 | 3.48 | 3.36 | 3.43 | 3.43 | -1.15% | 5,730,272 |
| Apr 24, 2025 | 3.47 | 3.49 | 3.42 | 3.47 | 3.47 | 0.29% | 6,765,011 |
| Apr 23, 2025 | 3.45 | 3.54 | 3.40 | 3.46 | 3.46 | 2.37% | 4,607,924 |
| Apr 22, 2025 | 3.35 | 3.43 | 3.34 | 3.38 | 3.38 | 1.81% | 3,511,133 |
| Apr 21, 2025 | 3.57 | 3.58 | 3.24 | 3.32 | 3.32 | -7.78% | 5,279,777 |
| Apr 17, 2025 | 3.63 | 3.69 | 3.56 | 3.60 | 3.60 | -2.44% | 3,942,190 |
| Apr 16, 2025 | 3.71 | 3.75 | 3.64 | 3.69 | 3.69 | -0.81% | 3,466,635 |
| Apr 15, 2025 | 3.68 | 3.73 | 3.57 | 3.72 | 3.72 | 1.64% | 4,848,868 |
| Apr 14, 2025 | 3.77 | 3.78 | 3.57 | 3.66 | 3.66 | -0.54% | 5,490,421 |
| Apr 11, 2025 | 3.67 | 3.75 | 3.57 | 3.68 | 3.68 | 0.27% | 5,042,464 |
| Apr 10, 2025 | 3.58 | 3.80 | 3.55 | 3.67 | 3.67 | 1.10% | 6,519,514 |
| Apr 9, 2025 | 3.41 | 3.70 | 3.28 | 3.63 | 3.63 | 4.61% | 10,739,088 |
| Apr 8, 2025 | 3.46 | 3.59 | 3.37 | 3.47 | 3.47 | 8.10% | 11,576,176 |
| Apr 7, 2025 | 3.05 | 3.32 | 2.80 | 3.21 | 3.21 | -3.60% | 11,741,928 |
| Apr 4, 2025 | 3.41 | 3.48 | 3.22 | 3.33 | 3.33 | -5.13% | 7,041,473 |
| Apr 3, 2025 | 3.40 | 3.60 | 3.39 | 3.51 | 3.51 | -2.23% | 5,427,731 |
| Apr 2, 2025 | 3.50 | 3.61 | 3.50 | 3.59 | 3.59 | - | 4,290,534 |
| Apr 1, 2025 | 3.55 | 3.70 | 3.53 | 3.59 | 3.59 | - | 4,629,051 |
| Mar 31, 2025 | 3.46 | 3.62 | 3.44 | 3.59 | 3.59 | - | 5,548,169 |
| Mar 28, 2025 | 3.67 | 3.70 | 3.50 | 3.59 | 3.59 | -2.97% | 5,052,508 |
| Mar 27, 2025 | 3.70 | 3.84 | 3.68 | 3.70 | 3.70 | -0.80% | 4,664,148 |
| Mar 26, 2025 | 3.87 | 3.90 | 3.70 | 3.73 | 3.73 | -3.62% | 3,039,266 |
| Mar 25, 2025 | 3.81 | 3.91 | 3.77 | 3.87 | 3.87 | 1.57% | 4,325,828 |
| Mar 24, 2025 | 3.78 | 3.85 | 3.72 | 3.81 | 3.81 | 2.42% | 3,598,709 |
| Mar 21, 2025 | 3.59 | 3.73 | 3.54 | 3.72 | 3.72 | 1.64% | 4,654,713 |
| Mar 20, 2025 | 3.69 | 3.76 | 3.63 | 3.66 | 3.66 | -1.35% | 3,047,870 |
| Mar 19, 2025 | 3.74 | 3.81 | 3.65 | 3.71 | 3.71 | -2.62% | 4,624,994 |
| Mar 18, 2025 | 3.70 | 3.83 | 3.60 | 3.81 | 3.81 | 2.97% | 6,555,665 |
| Mar 17, 2025 | 3.66 | 3.74 | 3.56 | 3.70 | 3.70 | 1.09% | 3,972,343 |
| Mar 14, 2025 | 3.52 | 3.70 | 3.50 | 3.66 | 3.66 | 5.78% | 5,221,611 |
| Mar 13, 2025 | 3.60 | 3.71 | 3.40 | 3.46 | 3.46 | -4.16% | 5,621,091 |
| Mar 12, 2025 | 3.49 | 3.68 | 3.44 | 3.61 | 3.61 | 7.44% | 8,589,780 |
| Mar 11, 2025 | 3.36 | 3.50 | 3.23 | 3.36 | 3.36 | -0.88% | 7,394,286 |
| Mar 10, 2025 | 3.50 | 3.60 | 3.31 | 3.39 | 3.39 | -6.87% | 10,628,755 |
| Mar 7, 2025 | 3.63 | 3.77 | 3.53 | 3.64 | 3.64 | -0.82% | 6,484,865 |
| Mar 6, 2025 | 3.72 | 3.83 | 3.61 | 3.67 | 3.67 | -4.18% | 8,669,981 |
| Mar 5, 2025 | 3.73 | 3.88 | 3.72 | 3.83 | 3.83 | 2.96% | 5,198,542 |
| Mar 4, 2025 | 3.46 | 3.86 | 3.46 | 3.72 | 3.72 | 2.20% | 10,218,715 |
| Mar 3, 2025 | 3.96 | 4.04 | 3.63 | 3.64 | 3.64 | -8.31% | 7,547,288 |