-
5 DAY PERFORMANCE
+10.30% -
1 MONTH PERFORMANCE
+46.93% -
3 MONTH PERFORMANCE
+169.54% -
6 MONTH PERFORMANCE
+507.37% -
YEAR-TO-DATE PERFORMANCE
+327.48% -
1 YEAR PERFORMANCE
+299.02%
Clover Health Investments, Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $4.11 | $4.07 (-0.97%) | $4.22 | $4.00 | 7.73 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 |
| 09/20/2024 | $3.03 | $2.91 (-3.96%) | $3.07 | $2.91 | 9.64 M | $1.42 B |
| 09/19/2024 | $3.10 | $3.03 (-2.26%) | $3.14 | $2.99 | 4.68 M | $1.48 B |
| 09/18/2024 | $3.09 | $3.00 (-2.91%) | $3.20 | $3.00 | 6.39 M | $1.46 B |
| 09/17/2024 | $3.09 | $3.09 (0%) | $3.16 | $3.05 | 4.18 M | $1.51 B |
| 09/16/2024 | $3.02 | $3.06 (1.32%) | $3.13 | $2.92 | 6.89 M | $1.49 B |
| 09/13/2024 | $2.80 | $2.99 (6.79%) | $3.00 | $2.79 | 5.58 M | $1.46 B |
| 09/12/2024 | $2.64 | $2.77 (4.92%) | $2.87 | $2.64 | 6.17 M | $1.35 B |
| 09/11/2024 | $2.54 | $2.65 (4.33%) | $2.68 | $2.48 | 5.70 M | $1.29 B |
| 09/10/2024 | $2.53 | $2.54 (0.4%) | $2.59 | $2.47 | 4.34 M | $1.24 B |
| 09/09/2024 | $2.58 | $2.51 (-2.71%) | $2.64 | $2.50 | 4.29 M | $1.22 B |
| 09/06/2024 | $2.66 | $2.51 (-5.64%) | $2.68 | $2.46 | 6.81 M | $1.22 B |
| 09/05/2024 | $2.84 | $2.66 (-6.34%) | $2.92 | $2.65 | 8.52 M | $1.30 B |
| 09/04/2024 | $2.72 | $2.87 (5.51%) | $2.99 | $2.67 | 18.19 M | $1.40 B |
| 09/03/2024 | $2.59 | $2.50 (-3.47%) | $2.64 | $2.46 | 11.92 M | $1.22 B |
| 08/30/2024 | $2.81 | $2.63 (-6.41%) | $2.83 | $2.54 | 18.54 M | $1.28 B |
| 08/29/2024 | $3.10 | $2.82 (-9.03%) | $3.18 | $2.79 | 12.84 M | $1.37 B |
| 08/28/2024 | $3.16 | $3.10 (-1.9%) | $3.33 | $3.03 | 7.75 M | $1.51 B |
| 08/27/2024 | $3.29 | $3.20 (-2.74%) | $3.40 | $3.15 | 4.58 M | $1.56 B |
| 08/26/2024 | $3.33 | $3.33 (0%) | $3.38 | $2.91 | 12.86 M | $1.62 B |
| 08/23/2024 | $3.40 | $3.34 (-1.76%) | $3.63 | $3.33 | 10.80 M | $1.63 B |
| 08/22/2024 | $3.69 | $3.36 (-8.94%) | $3.82 | $3.33 | 21.21 M | $1.64 B |
| 08/21/2024 | $3.09 | $3.50 (13.27%) | $3.55 | $2.99 | 16.23 M | $1.71 B |
| 08/20/2024 | $3.20 | $3.10 (-3.13%) | $3.32 | $2.93 | 15.15 M | $1.51 B |
| 08/19/2024 | $3.13 | $3.18 (1.6%) | $3.47 | $2.75 | 28.59 M | $1.55 B |
| 08/16/2024 | $2.64 | $2.83 (7.2%) | $2.90 | $2.63 | 13.11 M | $1.38 B |
| 08/15/2024 | $2.57 | $2.66 (3.5%) | $2.72 | $2.36 | 17.52 M | $1.30 B |
| 08/14/2024 | $2.12 | $2.51 (18.4%) | $2.55 | $2.11 | 26.26 M | $1.22 B |
| 08/13/2024 | $1.87 | $2.00 (6.95%) | $2.03 | $1.87 | 5.74 M | $974.97 M |
| 08/12/2024 | $1.86 | $1.87 (0.54%) | $1.88 | $1.84 | 2.23 M | $911.59 M |
| 08/09/2024 | $1.84 | $1.86 (1.09%) | $1.91 | $1.84 | 4.62 M | $906.72 M |
| 08/08/2024 | $1.67 | $1.83 (9.58%) | $1.86 | $1.66 | 4.69 M | $892.09 M |
| 08/07/2024 | $1.85 | $1.67 (-9.73%) | $1.87 | $1.64 | 6.33 M | $814.10 M |
| 08/06/2024 | $2.00 | $1.83 (-8.5%) | $2.01 | $1.79 | 8.07 M | $892.09 M |
| 08/05/2024 | $1.52 | $1.88 (23.68%) | $1.89 | $1.50 | 11.86 M | $916.47 M |
| 08/02/2024 | $1.71 | $1.67 (-2.34%) | $1.72 | $1.63 | 5.56 M | $814.10 M |
| 08/01/2024 | $1.90 | $1.80 (-5.26%) | $1.93 | $1.75 | 4.74 M | $875.47 M |
| 07/31/2024 | $1.93 | $1.91 (-1.04%) | $1.97 | $1.84 | 5.29 M | $928.98 M |
| 07/30/2024 | $1.80 | $1.92 (6.67%) | $1.95 | $1.79 | 7.58 M | $933.84 M |
| 07/29/2024 | $1.75 | $1.77 (1.14%) | $1.82 | $1.70 | 4.38 M | $860.88 M |
| 07/26/2024 | $1.68 | $1.73 (2.98%) | $1.75 | $1.67 | 3.20 M | $841.43 M |
| 07/25/2024 | $1.60 | $1.64 (2.5%) | $1.70 | $1.58 | 3.36 M | $797.65 M |
| 07/24/2024 | $1.66 | $1.60 (-3.61%) | $1.69 | $1.60 | 3.07 M | $778.20 M |
| 07/23/2024 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.65 | 2.65 M | $807.38 M |
| 07/22/2024 | $1.65 | $1.68 (1.82%) | $1.68 | $1.58 | 3.58 M | $817.11 M |
| 07/19/2024 | $1.65 | $1.63 (-1.21%) | $1.71 | $1.61 | 3.12 M | $792.79 M |
| 07/18/2024 | $1.71 | $1.69 (-1.17%) | $1.78 | $1.65 | 4.07 M | $821.97 M |
| 07/17/2024 | $1.71 | $1.72 (0.58%) | $1.76 | $1.67 | 5.04 M | $836.56 M |
| 07/16/2024 | $1.58 | $1.73 (9.49%) | $1.74 | $1.58 | 6.78 M | $841.43 M |
| 07/15/2024 | $1.52 | $1.58 (3.95%) | $1.60 | $1.51 | 5.84 M | $768.47 M |
| 07/12/2024 | $1.45 | $1.51 (4.14%) | $1.55 | $1.45 | 5.03 M | $734.43 M |