Clover Health Investments Corp (CLOV) Historical Stock Data

0.70 ↑0.05 (7.84%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CLOV is down -0.79% a day on average. There have been 14 days where Clover Health Investments Corp closed green and 16 days where CLOV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.66	0.70	↑$0.04 (5.37%)	0.65	0.70	3.57M
2024-05-02	0.65	0.64	↓$0.00 (-0.43%)	0.63	0.66	2.41M
2024-05-01	0.64	0.64	↑$0.01 (1.23%)	0.63	0.66	2.33M
2024-04-30	0.67	0.63	↓$0.04 (-5.97%)	0.63	0.67	4.04M
2024-04-29	0.69	0.67	↓$0.01 (-1.59%)	0.65	0.69	4.61M
2024-04-26	0.68	0.68	↑$0.00 (0.00%)	0.66	0.70	2.32M
2024-04-25	0.65	0.67	↑$0.02 (3.16%)	0.64	0.68	3.89M
2024-04-24	0.63	0.65	↑$0.02 (3.59%)	0.62	0.67	3.99M
2024-04-23	0.62	0.63	↑$0.01 (1.24%)	0.61	0.64	3.48M
2024-04-22	0.64	0.62	↓$0.02 (-2.78%)	0.61	0.65	3.91M
2024-04-19	0.63	0.64	↑$0.01 (0.89%)	0.62	0.64	3.11M
2024-04-18	0.63	0.63	↑$0.01 (0.90%)	0.62	0.65	2.86M
2024-04-17	0.63	0.62	↓$0.01 (-1.32%)	0.62	0.65	6.21M
2024-04-16	0.63	0.63	↓$0.00 (-0.08%)	0.61	0.64	5.32M
2024-04-15	0.67	0.64	↓$0.03 (-5.04%)	0.62	0.68	10.86M
2024-04-12	0.71	0.67	↓$0.04 (-5.62%)	0.66	0.72	11.31M
2024-04-11	0.73	0.71	↓$0.02 (-2.47%)	0.71	0.73	4.67M
2024-04-10	0.72	0.73	↑$0.01 (1.29%)	0.72	0.74	5.88M
2024-04-09	0.73	0.74	↑$0.01 (0.89%)	0.73	0.75	7.49M
2024-04-08	0.73	0.73	↑$0.00 (0.50%)	0.72	0.75	7.62M
2024-04-05	0.76	0.73	↓$0.03 (-4.41%)	0.72	0.76	8.77M
2024-04-04	0.75	0.76	↑$0.01 (0.67%)	0.74	0.77	8.09M
2024-04-03	0.74	0.76	↑$0.02 (2.26%)	0.71	0.76	7.62M
2024-04-02	0.76	0.74	↓$0.02 (-3.03%)	0.73	0.76	6.83M
2024-04-01	0.80	0.77	↓$0.03 (-3.79%)	0.74	0.80	12.30M
2024-03-28	0.80	0.79	↓$0.01 (-0.75%)	0.78	0.81	9.93M
2024-03-27	0.78	0.79	↑$0.01 (1.67%)	0.78	0.81	4.98M
2024-03-26	0.80	0.78	↓$0.02 (-2.18%)	0.78	0.81	6.87M
2024-03-25	0.82	0.79	↓$0.03 (-3.54%)	0.79	0.83	8.49M
2024-03-22	0.86	0.82	↓$0.04 (-4.48%)	0.82	0.86	8.07M