Clover Health Investments Corp (CLOV) Historical Stock Data
3.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLOV is up 0.05% a day on average. There have been 17 days where Clover Health Investments Corp closed green and 13 days where CLOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 3.25 | 3.19 | ↓$0.06 (-1.85%) | 3.17 | 3.26 | 3.05M |
| 2024-12-23 | 3.25 | 3.27 | ↑$0.02 (0.62%) | 3.19 | 3.29 | 3.57M |
| 2024-12-20 | 3.15 | 3.23 | ↑$0.08 (2.54%) | 3.13 | 3.30 | 5.14M |
| 2024-12-19 | 3.11 | 3.19 | ↑$0.08 (2.57%) | 3.05 | 3.23 | 4.49M |
| 2024-12-18 | 3.25 | 3.15 | ↓$0.10 (-2.93%) | 3.13 | 3.40 | 7.20M |
| 2024-12-17 | 3.17 | 3.21 | ↑$0.04 (1.26%) | 3.10 | 3.27 | 4.93M |
| 2024-12-16 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.08 | 3.25 | 4.44M |
| 2024-12-13 | 2.99 | 3.11 | ↑$0.12 (4.01%) | 2.97 | 3.12 | 4.40M |
| 2024-12-12 | 3.11 | 3.00 | ↓$0.11 (-3.54%) | 2.95 | 3.14 | 5.36M |
| 2024-12-11 | 3.18 | 3.12 | ↓$0.06 (-1.89%) | 3.11 | 3.20 | 3.18M |
| 2024-12-10 | 3.26 | 3.17 | ↓$0.09 (-2.76%) | 3.15 | 3.30 | 4.14M |
| 2024-12-09 | 3.36 | 3.30 | ↓$0.06 (-1.79%) | 3.26 | 3.40 | 3.92M |
| 2024-12-06 | 3.42 | 3.36 | ↓$0.06 (-1.75%) | 3.34 | 3.48 | 4.14M |
| 2024-12-05 | 3.44 | 3.42 | ↓$0.02 (-0.58%) | 3.41 | 3.54 | 4.24M |
| 2024-12-04 | 3.41 | 3.43 | ↑$0.02 (0.59%) | 3.33 | 3.44 | 3.43M |
| 2024-12-03 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.35 | 3.46 | 3.41M |
| 2024-12-02 | 3.42 | 3.43 | ↑$0.01 (0.29%) | 3.32 | 3.47 | 6.52M |
| 2024-11-29 | 3.44 | 3.48 | ↑$0.04 (1.16%) | 3.44 | 3.56 | 3.08M |
| 2024-11-27 | 3.43 | 3.42 | ↓$0.01 (-0.29%) | 3.35 | 3.48 | 3.66M |
| 2024-11-26 | 3.47 | 3.40 | ↓$0.07 (-2.02%) | 3.35 | 3.50 | 3.87M |
| 2024-11-25 | 3.44 | 3.49 | ↑$0.05 (1.45%) | 3.42 | 3.53 | 5.69M |
| 2024-11-22 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.30 | 3.43 | 3.95M |
| 2024-11-21 | 3.34 | 3.36 | ↑$0.02 (0.60%) | 3.28 | 3.41 | 3.75M |
| 2024-11-20 | 3.29 | 3.35 | ↑$0.06 (1.82%) | 3.23 | 3.36 | 4.63M |
| 2024-11-19 | 3.18 | 3.28 | ↑$0.10 (3.14%) | 3.17 | 3.30 | 5.18M |
| 2024-11-18 | 3.08 | 3.21 | ↑$0.13 (4.22%) | 3.05 | 3.26 | 6.04M |
| 2024-11-15 | 3.00 | 3.04 | ↑$0.04 (1.33%) | 2.99 | 3.08 | 5.29M |
| 2024-11-14 | 3.13 | 3.08 | ↓$0.05 (-1.60%) | 3.01 | 3.15 | 6.33M |
| 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 |
Create an account or log in to view more rows.
$CLOV nothing drops
$CLOV buy the dip were blasting off
$CLOV we had no volume for days before the last big rip
$CLOV no wonder price closed that way
$CLOV the catalyst we need !
$CLOV red day ahead
$CLOV who here can't stand the CEO?
$CLOV jeez
$CLOV Bearish..
$CLOV keep inchin