Clover Health Investments... (CLOV)
NASDAQ: CLOV
· Real-Time Price · USD
2.59
0.06 (2.37%)
At close: Oct 03, 2025, 3:59 PM
2.63
1.45%
After-hours: Oct 03, 2025, 07:58 PM EDT
CLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.52 | 2.65 | 2.51 | 2.59 | 2.59 | 2.37% | 10,001,665 |
| Oct 2, 2025 | 2.69 | 2.70 | 2.52 | 2.53 | 2.53 | -3.44% | 15,093,400 |
| Oct 1, 2025 | 3.03 | 3.06 | 2.62 | 2.62 | 2.62 | -14.38% | 52,412,237 |
| Sep 30, 2025 | 3.10 | 3.15 | 3.03 | 3.06 | 3.06 | -1.92% | 4,361,022 |
| Sep 29, 2025 | 3.20 | 3.23 | 3.10 | 3.12 | 3.12 | -2.50% | 3,164,900 |
| Sep 26, 2025 | 3.16 | 3.26 | 3.13 | 3.20 | 3.20 | 1.27% | 3,360,400 |
| Sep 25, 2025 | 3.15 | 3.18 | 3.06 | 3.16 | 3.16 | -1.86% | 6,781,100 |
| Sep 24, 2025 | 3.26 | 3.35 | 3.22 | 3.22 | 3.22 | -0.92% | 5,120,900 |
| Sep 23, 2025 | 3.01 | 3.34 | 2.99 | 3.25 | 3.25 | 8.33% | 8,982,400 |
| Sep 22, 2025 | 3.03 | 3.04 | 2.97 | 3.00 | 3.00 | -0.99% | 5,538,540 |
| Sep 19, 2025 | 3.08 | 3.11 | 3.02 | 3.03 | 3.03 | -1.30% | 7,446,327 |
| Sep 18, 2025 | 3.07 | 3.12 | 3.03 | 3.07 | 3.07 | 0.00% | 3,807,700 |
| Sep 17, 2025 | 3.12 | 3.17 | 3.06 | 3.07 | 3.07 | -1.60% | 4,209,820 |
| Sep 16, 2025 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 3,857,036 |
| Sep 15, 2025 | 3.10 | 3.15 | 3.03 | 3.14 | 3.14 | 2.61% | 5,858,947 |
| Sep 12, 2025 | 3.14 | 3.14 | 3.00 | 3.06 | 3.06 | -2.55% | 4,941,744 |
| Sep 11, 2025 | 3.06 | 3.24 | 3.03 | 3.14 | 3.14 | 3.97% | 7,336,901 |
| Sep 10, 2025 | 2.93 | 3.05 | 2.87 | 3.02 | 3.02 | 4.50% | 8,877,435 |
| Sep 9, 2025 | 2.74 | 2.89 | 2.73 | 2.89 | 2.89 | 5.47% | 4,674,700 |
| Sep 8, 2025 | 2.77 | 2.82 | 2.73 | 2.74 | 2.74 | -0.36% | 6,920,423 |
Page 1 of 67