Clover Health Investments Corp (CLOV) Historical Stock Data

2.64 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CLOV is down -0.21% a day on average. There have been 16 days where Clover Health Investments Corp closed green and 14 days where CLOV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-16	2.60	2.64	↑$0.04 (1.54%)	2.58	2.67	2.90M
2025-12-15	2.72	2.62	↓$0.10 (-3.68%)	2.61	2.74	4.57M
2025-12-12	2.75	2.70	↓$0.05 (-1.82%)	2.70	2.78	3.46M
2025-12-11	2.68	2.75	↑$0.07 (2.61%)	2.67	2.80	4.32M
2025-12-10	2.58	2.66	↑$0.08 (3.10%)	2.56	2.67	4.40M
2025-12-09	2.56	2.59	↑$0.03 (1.17%)	2.54	2.63	2.61M
2025-12-08	2.61	2.56	↓$0.05 (-1.92%)	2.54	2.62	2.64M
2025-12-05	2.66	2.58	↓$0.08 (-3.01%)	2.57	2.67	4.01M
2025-12-04	2.61	2.66	↑$0.05 (1.92%)	2.58	2.72	4.74M
2025-12-03	2.50	2.62	↑$0.12 (4.80%)	2.48	2.63	4.42M
2025-12-02	2.50	2.49	↓$0.01 (-0.40%)	2.46	2.54	3.06M
2025-12-01	2.45	2.50	↑$0.05 (2.04%)	2.41	2.52	5.55M
2025-11-28	2.45	2.49	↑$0.04 (1.63%)	2.43	2.49	2.51M
2025-11-26	2.43	2.45	↑$0.02 (0.82%)	2.39	2.45	3.99M
2025-11-25	2.38	2.42	↑$0.04 (1.68%)	2.36	2.43	4.16M
2025-11-24	2.30	2.40	↑$0.10 (4.35%)	2.29	2.44	5.73M
2025-11-21	2.16	2.28	↑$0.12 (5.56%)	2.16	2.32	6.21M
2025-11-20	2.39	2.16	↓$0.23 (-9.55%)	2.16	2.43	6.17M
2025-11-19	2.36	2.32	↓$0.04 (-1.69%)	2.28	2.37	4.50M
2025-11-18	2.31	2.35	↑$0.04 (1.73%)	2.30	2.36	5.23M
2025-11-17	2.48	2.35	↓$0.13 (-5.05%)	2.33	2.48	6.29M
2025-11-14	2.39	2.47	↑$0.08 (3.35%)	2.38	2.48	7.01M
2025-11-13	2.50	2.47	↓$0.03 (-1.20%)	2.43	2.51	6.59M
2025-11-12	2.56	2.51	↓$0.05 (-1.95%)	2.51	2.62	6.51M
2025-11-11	2.60	2.55	↓$0.05 (-1.92%)	2.52	2.63	4.96M
2025-11-10	2.69	2.60	↓$0.09 (-3.35%)	2.58	2.69	7.13M
2025-11-07	2.61	2.67	↑$0.07 (2.50%)	2.48	2.67	11.65M
2025-11-06	2.99	2.61	↓$0.38 (-12.71%)	2.59	2.99	15.67M
2025-11-05	2.82	2.97	↑$0.15 (5.14%)	2.59	3.02	22.34M
2025-11-04	3.59	3.52	↓$0.07 (-1.95%)	3.47	3.68	11.16M