Clover Health Investments, Corp. - Class A Common stock (CLOV)
3.5900
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 2nd, 9:08 PM EDT
Historical Prices For Clover Health Investments, Corp. - Class A Common stock (CLOV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.50 | 3.61 | 3.50 | 3.59 | 4,270,050 | 3.59 |
| 4/01/2025 | 3.55 | 3.70 | 3.53 | 3.59 | 4,627,551 | 3.59 |
| 3/31/2025 | 3.46 | 3.62 | 3.44 | 3.59 | 5,547,882 | 3.59 |
| 3/28/2025 | 3.67 | 3.70 | 3.50 | 3.59 | 5,052,510 | 3.59 |
| 3/27/2025 | 3.70 | 3.84 | 3.67 | 3.70 | 4,659,783 | 3.70 |
| 3/26/2025 | 3.87 | 3.90 | 3.70 | 3.73 | 3,034,262 | 3.73 |
| 3/25/2025 | 3.81 | 3.91 | 3.77 | 3.87 | 4,325,507 | 3.87 |
| 3/24/2025 | 3.78 | 3.85 | 3.72 | 3.81 | 3,598,485 | 3.81 |
| 3/21/2025 | 3.59 | 3.73 | 3.54 | 3.72 | 4,654,714 | 3.72 |
| 3/20/2025 | 3.69 | 3.76 | 3.63 | 3.66 | 3,047,489 | 3.66 |
| 3/19/2025 | 3.74 | 3.81 | 3.65 | 3.71 | 4,623,427 | 3.71 |
| 3/18/2025 | 3.70 | 3.83 | 3.60 | 3.81 | 6,555,527 | 3.81 |
| 3/17/2025 | 3.66 | 3.74 | 3.56 | 3.70 | 3,970,662 | 3.70 |
| 3/14/2025 | 3.52 | 3.70 | 3.50 | 3.66 | 5,221,612 | 3.66 |
| 3/13/2025 | 3.60 | 3.71 | 3.40 | 3.46 | 5,621,088 | 3.46 |
| 3/12/2025 | 3.49 | 3.68 | 3.44 | 3.61 | 8,588,578 | 3.61 |
| 3/11/2025 | 3.36 | 3.50 | 3.23 | 3.36 | 7,393,966 | 3.36 |
| 3/10/2025 | 3.50 | 3.60 | 3.31 | 3.39 | 10,654,312 | 3.39 |
| 3/07/2025 | 3.63 | 3.77 | 3.52 | 3.64 | 6,484,866 | 3.64 |
| 3/06/2025 | 3.72 | 3.83 | 3.61 | 3.67 | 8,667,017 | 3.67 |
| 3/05/2025 | 3.73 | 3.88 | 3.72 | 3.83 | 5,197,457 | 3.83 |
| 3/04/2025 | 3.46 | 3.85 | 3.46 | 3.72 | 10,189,861 | 3.72 |
| 3/03/2025 | 3.96 | 4.04 | 3.63 | 3.64 | 7,512,859 | 3.64 |
| 2/28/2025 | 3.98 | 4.05 | 3.48 | 3.97 | 9,628,435 | 3.97 |
| 2/27/2025 | 4.42 | 4.52 | 4.12 | 4.14 | 4,796,737 | 4.14 |
| 2/26/2025 | 4.35 | 4.52 | 4.26 | 4.32 | 4,109,722 | 4.32 |
| 2/25/2025 | 4.14 | 4.39 | 3.99 | 4.33 | 6,680,942 | 4.33 |
| 2/24/2025 | 4.45 | 4.49 | 4.17 | 4.18 | 5,781,934 | 4.18 |
| 2/21/2025 | 4.48 | 4.52 | 4.22 | 4.40 | 7,769,138 | 4.40 |
| 2/20/2025 | 4.57 | 4.80 | 4.42 | 4.49 | 6,608,951 | 4.49 |
| 2/19/2025 | 4.42 | 4.55 | 4.39 | 4.55 | 4,193,981 | 4.55 |
| 2/18/2025 | 4.45 | 4.54 | 4.38 | 4.41 | 3,516,844 | 4.41 |
| 2/14/2025 | 4.54 | 4.57 | 4.43 | 4.46 | 3,129,122 | 4.46 |
| 2/13/2025 | 4.52 | 4.60 | 4.41 | 4.54 | 3,326,421 | 4.54 |
| 2/12/2025 | 4.40 | 4.58 | 4.33 | 4.47 | 3,466,000 | 4.47 |
| 2/11/2025 | 4.37 | 4.50 | 4.32 | 4.44 | 3,925,233 | 4.44 |
| 2/10/2025 | 4.36 | 4.44 | 4.33 | 4.38 | 3,216,739 | 4.38 |
| 2/07/2025 | 4.44 | 4.47 | 4.26 | 4.32 | 4,858,214 | 4.32 |
| 2/06/2025 | 4.66 | 4.66 | 4.37 | 4.44 | 6,297,408 | 4.44 |
| 2/05/2025 | 4.56 | 4.66 | 4.44 | 4.66 | 5,297,536 | 4.66 |
| 2/04/2025 | 4.31 | 4.58 | 4.29 | 4.47 | 7,272,260 | 4.47 |
| 2/03/2025 | 4.18 | 4.38 | 4.05 | 4.31 | 6,627,386 | 4.31 |
| 1/31/2025 | 4.49 | 4.57 | 4.36 | 4.39 | 4,857,338 | 4.39 |
| 1/30/2025 | 4.48 | 4.59 | 4.42 | 4.43 | 4,581,466 | 4.43 |
| 1/29/2025 | 4.58 | 4.68 | 4.32 | 4.45 | 5,624,198 | 4.45 |
| 1/28/2025 | 4.61 | 4.69 | 4.45 | 4.59 | 6,231,381 | 4.59 |
| 1/27/2025 | 4.67 | 4.82 | 4.46 | 4.61 | 9,908,376 | 4.61 |
| 1/24/2025 | 4.67 | 4.87 | 4.59 | 4.82 | 10,264,861 | 4.82 |
| 1/23/2025 | 4.29 | 4.68 | 4.23 | 4.68 | 10,178,368 | 4.68 |
| 1/22/2025 | 4.23 | 4.36 | 4.15 | 4.31 | 7,547,763 | 4.31 |
| 1/21/2025 | 4.17 | 4.30 | 4.09 | 4.24 | 6,727,283 | 4.24 |
| 1/17/2025 | 4.08 | 4.13 | 4.01 | 4.08 | 5,430,212 | 4.08 |
| 1/16/2025 | 3.96 | 4.12 | 3.83 | 4.07 | 7,677,947 | 4.07 |
| 1/15/2025 | 3.84 | 4.04 | 3.76 | 3.98 | 8,068,019 | 3.98 |
| 1/14/2025 | 3.78 | 3.86 | 3.60 | 3.74 | 7,237,401 | 3.74 |
| 1/13/2025 | 3.72 | 3.94 | 3.66 | 3.72 | 11,478,958 | 3.72 |
| 1/10/2025 | 3.63 | 3.71 | 3.52 | 3.64 | 4,788,226 | 3.64 |
| 1/08/2025 | 3.59 | 3.67 | 3.44 | 3.64 | 6,559,861 | 3.64 |
| 1/07/2025 | 3.38 | 3.68 | 3.27 | 3.60 | 9,469,358 | 3.60 |
| 1/06/2025 | 3.34 | 3.40 | 3.27 | 3.38 | 3,679,797 | 3.38 |
| 1/03/2025 | 3.15 | 3.35 | 3.15 | 3.29 | 5,472,245 | 3.29 |