5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
+4.25%
3 MONTH PERFORMANCE
+31.55%
6 MONTH PERFORMANCE
+26.29%
YEAR-TO-DATE PERFORMANCE
+40.32%
1 YEAR PERFORMANCE
+367.43%
Clover Health Investments, Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $4.57 | $4.42 (-3.39%) | $4.52 | $4.22 | 2.57 M | |
02/20/2025 | $4.57 | $4.49 (-1.75%) | $4.80 | $4.42 | 6.56 M | $2.20 B |
02/19/2025 | $4.42 | $4.55 (2.94%) | $4.55 | $4.39 | 4.21 M | $2.23 B |
02/18/2025 | $4.45 | $4.41 (-0.9%) | $4.54 | $4.38 | 3.52 M | $2.16 B |
02/14/2025 | $4.54 | $4.46 (-1.76%) | $4.57 | $4.43 | 3.13 M | $2.19 B |
02/13/2025 | $4.52 | $4.54 (0.44%) | $4.60 | $4.41 | 3.33 M | $2.23 B |
02/12/2025 | $4.40 | $4.47 (1.59%) | $4.58 | $4.33 | 3.48 M | $2.19 B |
02/11/2025 | $4.37 | $4.44 (1.6%) | $4.50 | $4.32 | 3.93 M | $2.18 B |
02/10/2025 | $4.36 | $4.38 (0.46%) | $4.44 | $4.33 | 3.22 M | $2.15 B |
02/07/2025 | $4.44 | $4.32 (-2.7%) | $4.47 | $4.26 | 4.86 M | $2.12 B |
02/06/2025 | $4.66 | $4.44 (-4.72%) | $4.66 | $4.37 | 6.30 M | $2.18 B |
02/05/2025 | $4.56 | $4.66 (2.19%) | $4.66 | $4.44 | 5.31 M | $2.28 B |
02/04/2025 | $4.31 | $4.47 (3.71%) | $4.58 | $4.29 | 7.27 M | $2.19 B |
02/03/2025 | $4.18 | $4.31 (3.11%) | $4.38 | $4.05 | 6.64 M | $2.11 B |
01/31/2025 | $4.49 | $4.39 (-2.23%) | $4.57 | $4.36 | 4.86 M | $2.15 B |
01/30/2025 | $4.48 | $4.43 (-1.12%) | $4.59 | $4.42 | 4.58 M | $2.17 B |
01/29/2025 | $4.58 | $4.45 (-2.84%) | $4.68 | $4.32 | 5.63 M | $2.18 B |
01/28/2025 | $4.61 | $4.59 (-0.43%) | $4.69 | $4.45 | 6.24 M | $2.25 B |
01/27/2025 | $4.67 | $4.61 (-1.28%) | $4.82 | $4.46 | 9.91 M | $2.26 B |
01/24/2025 | $4.67 | $4.82 (3.21%) | $4.87 | $4.59 | 10.26 M | $2.36 B |
01/23/2025 | $4.29 | $4.68 (9.09%) | $4.68 | $4.23 | 10.25 M | $2.29 B |
01/22/2025 | $4.23 | $4.31 (1.89%) | $4.36 | $4.15 | 7.56 M | $2.11 B |
01/21/2025 | $4.17 | $4.24 (1.68%) | $4.30 | $4.09 | 6.75 M | $2.08 B |
01/17/2025 | $4.08 | $4.08 (0%) | $4.13 | $4.01 | 5.43 M | $2.00 B |
01/16/2025 | $3.96 | $4.07 (2.78%) | $4.12 | $3.83 | 7.69 M | $2.00 B |
01/15/2025 | $3.84 | $3.98 (3.65%) | $4.04 | $3.76 | 8.08 M | $1.95 B |
01/14/2025 | $3.78 | $3.74 (-1.06%) | $3.86 | $3.60 | 7.25 M | $1.83 B |
01/13/2025 | $3.72 | $3.72 (0%) | $3.94 | $3.66 | 11.48 M | $1.82 B |
01/10/2025 | $3.63 | $3.64 (0.28%) | $3.71 | $3.52 | 4.79 M | $1.78 B |
01/08/2025 | $3.59 | $3.64 (1.39%) | $3.68 | $3.44 | 6.56 M | $1.78 B |
01/07/2025 | $3.38 | $3.60 (6.51%) | $3.68 | $3.27 | 9.50 M | $1.76 B |
01/06/2025 | $3.34 | $3.38 (1.2%) | $3.40 | $3.27 | 3.70 M | $1.66 B |
01/03/2025 | $3.15 | $3.29 (4.44%) | $3.35 | $3.15 | 5.47 M | $1.61 B |
01/02/2025 | $3.17 | $3.13 (-1.26%) | $3.25 | $3.10 | 3.63 M | $1.53 B |
12/31/2024 | $3.18 | $3.15 (-0.94%) | $3.28 | $3.09 | 6.43 M | $1.54 B |
12/30/2024 | $3.22 | $3.19 (-0.93%) | $3.22 | $3.11 | 4.19 M | $1.56 B |
12/27/2024 | $3.26 | $3.26 (0%) | $3.29 | $3.19 | 4.45 M | $1.60 B |
12/26/2024 | $3.17 | $3.31 (4.42%) | $3.40 | $3.15 | 5.41 M | $1.62 B |
12/24/2024 | $3.25 | $3.19 (-1.85%) | $3.26 | $3.17 | 3.05 M | $1.56 B |
12/23/2024 | $3.25 | $3.27 (0.62%) | $3.29 | $3.19 | 3.57 M | $1.60 B |
12/20/2024 | $3.15 | $3.23 (2.54%) | $3.30 | $3.13 | 5.16 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 |