Clover Health Investments Corp (CLOV) Historical Stock Data
3.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLOV is down -0.47% 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 |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.27 | 3.16 | ↓$0.11 (-3.36%) | 3.12 | 3.34 | 6.04M |
| 2024-11-12 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.16 | 3.30 | 8.65M |
| 2024-11-11 | 3.38 | 3.33 | ↓$0.05 (-1.48%) | 3.23 | 3.40 | 10.89M |
| 2024-11-08 | 3.69 | 3.41 | ↓$0.28 (-7.59%) | 3.32 | 3.76 | 13.68M |
| 2024-11-07 | 3.89 | 3.67 | ↓$0.22 (-5.66%) | 3.46 | 3.98 | 20.02M |
| 2024-11-06 | 4.45 | 4.35 | ↓$0.10 (-2.25%) | 4.16 | 4.50 | 16.13M |
| 2024-11-05 | 4.35 | 4.32 | ↓$0.03 (-0.69%) | 4.21 | 4.37 | 5.87M |
| 2024-11-04 | 4.20 | 4.33 | ↑$0.13 (3.10%) | 4.08 | 4.39 | 6.45M |
| 2024-11-01 | 4.15 | 4.20 | ↑$0.05 (1.20%) | 4.12 | 4.30 | 7.06M |
| 2024-10-31 | 4.02 | 4.12 | ↑$0.11 (2.62%) | 3.93 | 4.18 | 6.91M |
| 2024-10-30 | 4.02 | 4.05 | ↑$0.03 (0.75%) | 3.98 | 4.18 | 3.98M |
| 2024-10-29 | 4.04 | 4.05 | ↑$0.01 (0.25%) | 3.94 | 4.06 | 3.49M |
| 2024-10-28 | 4.01 | 4.02 | ↑$0.01 (0.25%) | 3.97 | 4.09 | 5.01M |
| 2024-10-25 | 3.82 | 3.92 | ↑$0.11 (2.75%) | 3.80 | 3.94 | 3.90M |
| 2024-10-24 | 3.79 | 3.79 | ↑$0.00 (0.00%) | 3.79 | 3.89 | 4.56M |
| 2024-10-23 | 3.90 | 3.78 | ↓$0.12 (-3.08%) | 3.66 | 3.92 | 8M |
| 2024-10-22 | 4.01 | 3.94 | ↓$0.07 (-1.75%) | 3.82 | 4.09 | 7.34M |
| 2024-10-21 | 4.04 | 4.06 | ↑$0.02 (0.50%) | 4.00 | 4.32 | 7.68M |
| 2024-10-18 | 4.18 | 4.00 | ↓$0.18 (-4.31%) | 3.97 | 4.30 | 8.27M |
| 2024-10-17 | 4.46 | 4.18 | ↓$0.28 (-6.28%) | 4.15 | 4.71 | 17.34M |
| 2024-10-16 | 4.19 | 4.26 | ↑$0.07 (1.67%) | 4.10 | 4.28 | 6.81M |
| 2024-10-15 | 4.09 | 4.13 | ↑$0.04 (0.98%) | 4.01 | 4.22 | 7.72M |
| 2024-10-14 | 4.07 | 4.12 | ↑$0.05 (1.23%) | 3.93 | 4.19 | 7.04M |
| 2024-10-11 | 4.11 | 4.07 | ↓$0.04 (-0.97%) | 4.00 | 4.22 | 7.77M |
| 2024-10-10 | 3.86 | 3.95 | ↑$0.09 (2.33%) | 3.79 | 4.03 | 4.97M |
| 2024-10-09 | 3.86 | 3.91 | ↑$0.05 (1.30%) | 3.79 | 4.03 | 7.31M |
| 2024-10-08 | 3.67 | 3.76 | ↑$0.09 (2.45%) | 3.62 | 3.84 | 6.07M |
| 2024-10-07 | 3.99 | 3.69 | ↓$0.30 (-7.52%) | 3.66 | 4.11 | 10.72M |
| 2024-10-04 | 4.22 | 4.04 | ↓$0.18 (-4.15%) | 3.86 | 4.29 | 13.42M |
| 2024-10-03 | 3.51 | 4.00 | ↑$0.49 (13.96%) | 3.48 | 4.03 | 28.85M |
Create an account or log in to view more rows.
$CLOV upupup!
$CLOV we always finish green after a red week. Less go!
$CLOV we back boys
$CLOV Now I'm worried....
$CLOV nearing a decent swing entry point
$CLOV Tendie tickets on discount today!!!
$CLOV I blocked some bears and I liked it!
$CLOV yeeeeeee haw
$CLOV I like it
$CLOV LETS GOOOOOOOO!!!!!!!