Clover Health Investments Corp (CLOV) Historical Stock Data
3.51 ↓0.24 (-6.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLOV is up 0.31% a day on average. There have been 18 days where Clover Health Investments Corp closed green and 12 days where CLOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.80 | 3.51 | ↓$0.29 (-7.63%) | 3.48 | 3.81 | 7.64M |
| 2025-05-08 | 3.82 | 3.75 | ↓$0.07 (-1.83%) | 3.71 | 3.89 | 6.94M |
| 2025-05-07 | 3.45 | 3.77 | ↑$0.33 (9.43%) | 3.40 | 3.90 | 12.94M |
| 2025-05-06 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.26 | 3.37 | 4.41M |
| 2025-05-05 | 3.34 | 3.35 | ↑$0.01 (0.30%) | 3.30 | 3.39 | 3.61M |
| 2025-05-02 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.25 | 3.40 | 5.01M |
| 2025-05-01 | 3.40 | 3.32 | ↓$0.08 (-2.35%) | 3.30 | 3.40 | 4.48M |
| 2025-04-30 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.32 | 3.40 | 3.56M |
| 2025-04-29 | 3.47 | 3.45 | ↓$0.02 (-0.58%) | 3.39 | 3.48 | 3.90M |
| 2025-04-28 | 3.43 | 3.47 | ↑$0.04 (1.17%) | 3.41 | 3.52 | 4.42M |
| 2025-04-25 | 3.47 | 3.43 | ↓$0.04 (-1.15%) | 3.36 | 3.48 | 5.73M |
| 2025-04-24 | 3.47 | 3.47 | ↑$0.00 (0.00%) | 3.42 | 3.49 | 6.76M |
| 2025-04-23 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.40 | 3.54 | 4.61M |
| 2025-04-22 | 3.35 | 3.38 | ↑$0.03 (0.90%) | 3.34 | 3.43 | 3.51M |
| 2025-04-21 | 3.57 | 3.32 | ↓$0.25 (-7.00%) | 3.24 | 3.58 | 5.27M |
| 2025-04-17 | 3.63 | 3.60 | ↓$0.03 (-0.83%) | 3.56 | 3.69 | 3.94M |
| 2025-04-16 | 3.71 | 3.69 | ↓$0.02 (-0.54%) | 3.64 | 3.75 | 3.44M |
| 2025-04-15 | 3.68 | 3.72 | ↑$0.04 (1.09%) | 3.57 | 3.73 | 4.85M |
| 2025-04-14 | 3.77 | 3.66 | ↓$0.11 (-2.92%) | 3.57 | 3.78 | 5.49M |
| 2025-04-11 | 3.67 | 3.68 | ↑$0.01 (0.27%) | 3.57 | 3.75 | 5.04M |
| 2025-04-10 | 3.58 | 3.67 | ↑$0.09 (2.51%) | 3.55 | 3.80 | 6.52M |
| 2025-04-09 | 3.41 | 3.63 | ↑$0.22 (6.45%) | 3.28 | 3.70 | 10.22M |
| 2025-04-08 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.37 | 3.59 | 11.57M |
| 2025-04-07 | 3.05 | 3.21 | ↑$0.16 (5.25%) | 2.80 | 3.32 | 11.74M |
| 2025-04-04 | 3.41 | 3.33 | ↓$0.08 (-2.35%) | 3.22 | 3.48 | 7.02M |
| 2025-04-03 | 3.40 | 3.51 | ↑$0.11 (3.24%) | 3.39 | 3.60 | 5.43M |
| 2025-04-02 | 3.50 | 3.59 | ↑$0.09 (2.57%) | 3.50 | 3.61 | 4.27M |
| 2025-04-01 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.53 | 3.70 | 4.63M |
| 2025-03-31 | 3.46 | 3.59 | ↑$0.13 (3.76%) | 3.44 | 3.62 | 5.55M |
| 2025-03-28 | 3.67 | 3.59 | ↓$0.08 (-2.18%) | 3.50 | 3.70 | 5.05M |
Create an account or log in to view more rows.
$CLOV Love this stock.
Light taps
$CLOV hot trash
$CLOV what time we going green?
$CLOV who loaded up??
$CLOV let’s ride
$CLOV lmao wtf was that
$CLOV my put options are fine
$CLOV my put options are fine
$CLOV make it rain
let’s see some green
$CLOV we back