Canada markets closed

Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.6356+0.0045 (+0.71%)
At close: 04:00PM EDT
0.6360 +0.00 (+0.06%)
After hours: 05:39PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.63000.63810.62000.63560.63563,104,444
Apr 18, 20240.62600.64900.62000.63100.63102,864,100
Apr 17, 20240.63000.64900.62000.62200.62206,246,200
Apr 16, 20240.62600.63600.61000.62500.62505,393,600
Apr 15, 20240.67000.68000.62000.63600.636010,867,200
Apr 12, 20240.71000.72000.66000.67000.670011,324,400
Apr 11, 20240.73000.73400.71000.71200.71204,712,300
Apr 10, 20240.72000.74000.71500.72900.72905,887,000
Apr 09, 20240.73000.75300.72500.73700.73707,494,900
Apr 08, 20240.72600.75000.71500.73000.73007,630,900
Apr 05, 20240.76000.76000.72100.72700.72708,779,600
Apr 04, 20240.75000.77400.74000.75500.75508,114,400
Apr 03, 20240.74000.75900.71400.75700.75707,638,500
Apr 02, 20240.76000.76300.72500.73700.73706,857,700
Apr 01, 20240.80000.80000.74000.77000.770012,388,100
Mar 28, 20240.80000.81000.78000.79400.794010,012,400
Mar 27, 20240.78000.80600.78000.79300.79304,994,100
Mar 26, 20240.79800.80500.78000.78100.78106,883,500
Mar 25, 20240.82000.83000.78500.79100.79108,550,300
Mar 22, 20240.86000.86400.82000.82100.82108,067,300
Mar 21, 20240.89000.91000.86000.86400.86408,765,200
Mar 20, 20240.82600.89000.82000.88200.882012,280,400
Mar 19, 20240.79000.83500.78600.82200.82209,354,500
Mar 18, 20240.79000.82700.75000.78300.783011,958,400
Mar 15, 20240.74000.80500.72600.79800.798013,987,200
Mar 14, 20240.82000.82400.72200.72500.725027,826,200
Mar 13, 20240.85000.86200.78500.80600.806032,595,600
Mar 12, 20240.80000.80300.76000.76800.768022,867,600
Mar 11, 20240.81200.83000.78400.78900.789012,692,200
Mar 08, 20240.80900.82300.79300.81100.811016,666,000
Mar 07, 20240.82000.82700.79500.80000.800014,318,200
Mar 06, 20240.81300.81900.79000.80000.800016,838,100
Mar 05, 20240.84000.84000.80100.80700.807017,142,800
Mar 04, 20240.87000.88000.82000.84500.845014,723,900
Mar 01, 20240.87000.88000.85000.86500.86509,994,700
Feb 29, 20240.86700.89000.86000.86400.86405,260,900
Feb 28, 20240.90000.90000.85700.86100.861013,996,300
Feb 27, 20240.90000.92200.89100.89800.89808,853,000
Feb 26, 20240.91000.93600.89600.90000.90008,343,200
Feb 23, 20240.92300.92500.89000.90300.90307,319,400
Feb 22, 20240.94900.95800.90600.92000.920012,311,800
Feb 21, 20240.97300.97300.94000.94600.94608,944,800
Feb 20, 20240.97100.99000.95100.95600.95608,636,000
Feb 16, 20240.99001.01000.97600.99300.99308,721,800
Feb 15, 20240.98001.01000.95301.01001.01007,128,100
Feb 14, 20240.98000.98500.93100.95100.951012,818,000
Feb 13, 20241.01001.03000.96000.96300.963017,343,700
Feb 12, 20241.02001.03001.01001.02001.02002,580,400
Feb 09, 20240.98901.04000.98901.02001.02003,221,700
Feb 08, 20240.97301.01000.97001.00001.00004,813,700
Feb 07, 20240.96000.98200.95200.97600.97608,711,300
Feb 06, 20240.95000.98000.94200.96400.96407,707,800
Feb 05, 20240.99501.00000.94000.94300.94307,560,500
Feb 02, 20240.99001.02000.99000.99500.99503,935,800
Feb 01, 20240.97201.01000.96301.00001.00006,917,400
Jan 31, 20240.98801.01000.95100.95800.95805,760,700
Jan 30, 20240.98601.01000.97000.99300.99303,930,600
Jan 29, 20240.95100.99000.94500.99000.99003,396,800
Jan 26, 20240.96800.98500.95400.96000.96001,709,400
Jan 25, 20240.97000.98200.94800.97900.97903,299,500
Jan 24, 20240.99501.02000.96000.97000.97004,198,100
Jan 23, 20240.94001.00000.94000.99700.99708,307,700
Jan 22, 20240.93000.95800.92200.94500.94504,345,200
Jan 19, 20240.96000.96900.92000.93800.93806,434,200
Jan 18, 20240.95000.98500.93000.97800.978012,583,000
Jan 17, 20240.95600.96100.93800.95700.95702,794,100
Jan 16, 20240.97400.97400.93400.95600.95606,350,800
Jan 12, 20240.98001.01000.97600.98100.98106,179,800
Jan 11, 20240.95000.99500.94100.98000.98004,794,100
Jan 10, 20240.97000.98400.95200.96400.96404,063,800
Jan 09, 20240.98001.02000.94100.96500.965010,569,900
Jan 08, 20240.95001.01000.94200.99500.99509,541,400
Jan 05, 20240.93500.96100.92500.94800.94805,350,300
Jan 04, 20240.92000.95100.91700.94200.94204,562,000
Jan 03, 20240.96000.96200.91000.92300.923011,132,500
Jan 02, 20240.95001.02000.94100.96000.960011,789,800
Dec 29, 20230.96300.98500.95000.95200.952011,013,100
Dec 28, 20230.97001.01000.96000.96900.96904,923,900
Dec 27, 20230.95001.01000.95000.98200.982013,560,400
Dec 26, 20230.99000.99500.94000.96500.965025,221,600
Dec 22, 20230.98001.02000.97201.00001.00004,421,900
Dec 21, 20230.99001.02000.96200.98000.98004,848,700
Dec 20, 20231.05001.07000.98000.98000.98003,800,700
Dec 19, 20230.99001.07000.98801.05001.05007,112,400
Dec 18, 20231.00001.02000.97000.98200.982012,536,900
Dec 15, 20230.99601.02000.97000.98500.985014,183,000
Dec 14, 20231.00001.05000.99501.00001.00006,668,300
Dec 13, 20230.92101.02000.90000.97800.978013,631,200
Dec 12, 20230.95600.95800.92000.92200.92206,260,600
Dec 11, 20230.94400.96000.92400.95500.95507,661,500
Dec 08, 20230.94000.96500.93000.95000.95005,472,400
Dec 07, 20230.94300.95500.92100.94200.94204,806,800
Dec 06, 20230.96000.98900.93000.94800.94804,580,900
Dec 05, 20230.99000.99700.94500.94500.94507,127,300
Dec 04, 20230.93901.01000.91200.99700.99709,164,200
Dec 01, 20230.92401.00000.90600.95000.95008,709,900
Nov 30, 20230.94200.97900.91100.92100.92106,481,700
Nov 29, 20230.94501.01000.92300.92800.928011,474,600
Nov 28, 20230.93500.94000.90300.93200.93209,378,500
Nov 27, 20231.02001.02000.91500.94200.942014,115,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...