-
5 DAY PERFORMANCE
+10.86% -
1 MONTH PERFORMANCE
-17.00% -
3 MONTH PERFORMANCE
-3.71% -
6 MONTH PERFORMANCE
+263.46% -
YEAR-TO-DATE PERFORMANCE
+253.95% -
1 YEAR PERFORMANCE
+243.35%
Clover Health Investments, Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.34 | $3.38 (1.2%) | $3.41 | $3.28 | 3.15 M | |
| 11/20/2024 | $3.29 | $3.35 (1.82%) | $3.36 | $3.23 | 4.45 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 |
| 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 |