5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
+11.34%
6 MONTH PERFORMANCE
+159.20%
YEAR-TO-DATE PERFORMANCE
+240.30%
1 YEAR PERFORMANCE
+224.00%
Clover Health Investments, Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.15 | $3.23 (2.54%) | $3.30 | $3.13 | 5.14 M | $1.58 B |
| 12/19/2024 | $3.11 | $3.19 (2.57%) | $3.23 | $3.05 | 4.49 M | $1.56 B |
| 12/18/2024 | $3.25 | $3.15 (-3.08%) | $3.40 | $3.13 | 7.31 M | $1.54 B |
| 12/17/2024 | $3.17 | $3.21 (1.26%) | $3.27 | $3.10 | 4.93 M | $1.57 B |
| 12/16/2024 | $3.11 | $3.12 (0.32%) | $3.25 | $3.08 | 4.47 M | $1.53 B |
| 12/13/2024 | $2.99 | $3.11 (4.01%) | $3.12 | $2.97 | 4.40 M | $1.52 B |
| 12/12/2024 | $3.11 | $3.00 (-3.54%) | $3.14 | $2.95 | 5.36 M | $1.47 B |
| 12/11/2024 | $3.18 | $3.12 (-1.89%) | $3.20 | $3.11 | 3.18 M | $1.53 B |
| 12/10/2024 | $3.26 | $3.17 (-2.76%) | $3.30 | $3.15 | 4.14 M | $1.55 B |
| 12/09/2024 | $3.36 | $3.30 (-1.79%) | $3.40 | $3.26 | 3.92 M | $1.62 B |
| 12/06/2024 | $3.42 | $3.36 (-1.75%) | $3.48 | $3.34 | 4.15 M | $1.65 B |
| 12/05/2024 | $3.44 | $3.42 (-0.58%) | $3.54 | $3.41 | 4.24 M | $1.68 B |
| 12/04/2024 | $3.41 | $3.43 (0.59%) | $3.44 | $3.33 | 3.44 M | $1.68 B |
| 12/03/2024 | $3.40 | $3.40 (0%) | $3.46 | $3.35 | 3.42 M | $1.67 B |
| 12/02/2024 | $3.42 | $3.43 (0.29%) | $3.47 | $3.32 | 6.54 M | $1.68 B |
| 11/29/2024 | $3.44 | $3.48 (1.16%) | $3.56 | $3.44 | 3.08 M | $1.71 B |
| 11/27/2024 | $3.43 | $3.42 (-0.29%) | $3.48 | $3.35 | 3.66 M | $1.68 B |
| 11/26/2024 | $3.47 | $3.40 (-2.02%) | $3.50 | $3.35 | 3.87 M | $1.67 B |
| 11/25/2024 | $3.44 | $3.49 (1.45%) | $3.53 | $3.42 | 5.69 M | $1.71 B |
| 11/22/2024 | $3.36 | $3.37 (0.3%) | $3.43 | $3.30 | 4.00 M | $1.65 B |
| 11/21/2024 | $3.34 | $3.36 (0.6%) | $3.41 | $3.28 | 3.75 M | $1.65 B |
| 11/20/2024 | $3.29 | $3.35 (1.82%) | $3.36 | $3.23 | 4.65 M | $1.64 B |
| 11/19/2024 | $3.18 | $3.28 (3.14%) | $3.30 | $3.17 | 5.19 M | $1.61 B |
| 11/18/2024 | $3.08 | $3.21 (4.22%) | $3.26 | $3.05 | 6.13 M | $1.57 B |
| 11/15/2024 | $3.00 | $3.04 (1.33%) | $3.08 | $2.99 | 5.29 M | $1.49 B |
| 11/14/2024 | $3.13 | $3.08 (-1.6%) | $3.15 | $3.01 | 6.41 M | $1.51 B |
| 11/13/2024 | $3.27 | $3.16 (-3.36%) | $3.34 | $3.12 | 6.05 M | $1.55 B |
| 11/12/2024 | $3.26 | $3.25 (-0.31%) | $3.30 | $3.16 | 8.69 M | $1.59 B |
| 11/11/2024 | $3.38 | $3.33 (-1.48%) | $3.40 | $3.23 | 10.89 M | $1.63 B |
| 11/08/2024 | $3.69 | $3.41 (-7.59%) | $3.76 | $3.32 | 13.70 M | $1.67 B |
| 11/07/2024 | $3.89 | $3.67 (-5.66%) | $3.98 | $3.46 | 20.05 M | $1.80 B |
| 11/06/2024 | $4.45 | $4.35 (-2.25%) | $4.50 | $4.16 | 16.19 M | $2.13 B |
| 11/05/2024 | $4.35 | $4.32 (-0.69%) | $4.37 | $4.21 | 5.89 M | $2.12 B |
| 11/04/2024 | $4.20 | $4.33 (3.1%) | $4.39 | $4.08 | 6.45 M | $2.12 B |
| 11/01/2024 | $4.15 | $4.20 (1.2%) | $4.30 | $4.12 | 7.11 M | $2.05 B |
| 10/31/2024 | $4.01 | $4.12 (2.74%) | $4.18 | $3.93 | 6.97 M | $2.01 B |
| 10/30/2024 | $4.02 | $4.05 (0.75%) | $4.18 | $3.98 | 4.01 M | $1.97 B |
| 10/29/2024 | $4.04 | $4.05 (0.25%) | $4.06 | $3.94 | 3.49 M | $1.97 B |
| 10/28/2024 | $4.01 | $4.02 (0.25%) | $4.09 | $3.97 | 5.37 M | $1.96 B |
| 10/25/2024 | $3.82 | $3.92 (2.62%) | $3.94 | $3.80 | 3.95 M | $1.91 B |
| 10/24/2024 | $3.79 | $3.79 (0%) | $3.89 | $3.79 | 4.56 M | $1.85 B |
| 10/23/2024 | $3.90 | $3.78 (-3.08%) | $3.92 | $3.66 | 8.09 M | $1.84 B |
| 10/22/2024 | $4.01 | $3.94 (-1.75%) | $4.09 | $3.82 | 7.35 M | $1.92 B |
| 10/21/2024 | $4.04 | $4.06 (0.5%) | $4.32 | $4.00 | 7.72 M | $1.98 B |
| 10/18/2024 | $4.18 | $4.00 (-4.31%) | $4.30 | $3.97 | 8.28 M | $1.95 B |
| 10/17/2024 | $4.46 | $4.18 (-6.28%) | $4.71 | $4.15 | 17.35 M | $2.04 B |
| 10/16/2024 | $4.19 | $4.26 (1.67%) | $4.28 | $4.10 | 7.01 M | $2.08 B |
| 10/15/2024 | $4.09 | $4.13 (0.98%) | $4.22 | $4.01 | 7.74 M | $2.01 B |
| 10/14/2024 | $4.07 | $4.12 (1.23%) | $4.19 | $3.93 | 7.06 M | $2.01 B |
| 10/11/2024 | $4.11 | $4.07 (-0.97%) | $4.22 | $4.00 | 7.78 M | $1.98 B |
| 10/10/2024 | $3.86 | $3.95 (2.33%) | $4.03 | $3.79 | 5.03 M | $1.93 B |
| 10/09/2024 | $3.86 | $3.91 (1.3%) | $4.03 | $3.79 | 7.31 M | $1.91 B |
| 10/08/2024 | $3.67 | $3.76 (2.45%) | $3.84 | $3.62 | 6.10 M | $1.83 B |
| 10/07/2024 | $3.99 | $3.69 (-7.52%) | $4.11 | $3.66 | 10.72 M | $1.80 B |
| 10/04/2024 | $4.22 | $4.04 (-4.27%) | $4.29 | $3.86 | 13.47 M | $1.97 B |
| 10/03/2024 | $3.51 | $4.00 (13.96%) | $4.03 | $3.48 | 28.94 M | $1.95 B |
| 10/02/2024 | $2.78 | $3.59 (29.14%) | $3.65 | $2.74 | 26.02 M | $1.75 B |
| 10/01/2024 | $2.80 | $2.78 (-0.71%) | $2.93 | $2.74 | 4.22 M | $1.36 B |
| 09/30/2024 | $2.77 | $2.82 (1.81%) | $2.87 | $2.76 | 2.98 M | $1.37 B |
| 09/27/2024 | $2.88 | $2.82 (-2.08%) | $2.91 | $2.77 | 3.21 M | $1.37 B |
| 09/26/2024 | $2.92 | $2.87 (-1.71%) | $2.95 | $2.82 | 3.29 M | $1.40 B |
| 09/25/2024 | $2.95 | $2.89 (-2.03%) | $3.04 | $2.88 | 7.95 M | $1.41 B |
| 09/24/2024 | $2.90 | $2.96 (2.07%) | $2.99 | $2.86 | 8.49 M | $1.44 B |
| 09/23/2024 | $2.91 | $2.90 (-0.34%) | $2.96 | $2.83 | 3.77 M | $1.41 B |