Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Clover Health I (CLOV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 2.72 2.73 2.61 2.62 339,668
12th Dec 2025 (Fri) 2.755 2.77 2.70 2.70 160,615
11th Dec 2025 (Thu) 2.68 2.79 2.675 2.75 225,197
10th Dec 2025 (Wed) 2.58 2.67 2.57 2.66 218,314
9th Dec 2025 (Tue) 2.55 2.625 2.55 2.59 189,366
8th Dec 2025 (Mon) 2.61 2.61 2.545 2.56 129,993
5th Dec 2025 (Fri) 2.65 2.67 2.57 2.58 209,749
4th Dec 2025 (Thu) 2.585 2.71 2.585 2.66 799,703
3rd Dec 2025 (Wed) 2.50 2.625 2.48 2.62 339,919
2nd Dec 2025 (Tue) 2.49 2.53 2.47 2.49 203,657
1st Dec 2025 (Mon) 2.44 2.52 2.415 2.50 471,541
28th Nov 2025 (Fri) 2.46 2.49 2.44 2.49 173,536
27th Nov 2025 (Thu) 2.43 2.45 2.40 2.45 298,462
26th Nov 2025 (Wed) 2.43 2.45 2.40 2.45 288,951
25th Nov 2025 (Tue) 2.38 2.425 2.365 2.42 224,459
24th Nov 2025 (Mon) 2.30 2.43 2.29 2.40 318,305
21st Nov 2025 (Fri) 2.16 2.32 2.16 2.28 287,500
20th Nov 2025 (Thu) 2.39 2.42 2.39 2.32 12,608
19th Nov 2025 (Wed) 2.35 2.35 2.29 2.32 142,619
18th Nov 2025 (Tue) 2.30 2.35 2.30 2.35 221,366
17th Nov 2025 (Mon) 2.45 2.46 2.34 2.35 326,069
14th Nov 2025 (Fri) 2.39 2.48 2.385 2.47 658,708
13th Nov 2025 (Thu) 2.48 2.50 2.43 2.47 284,608
12th Nov 2025 (Wed) 2.56 2.61 2.505 2.51 403,991
11th Nov 2025 (Tue) 2.60 2.625 2.53 2.55 308,406
10th Nov 2025 (Mon) 2.685 2.69 2.58 2.60 349,456
7th Nov 2025 (Fri) 2.605 2.67 2.485 2.67 611,178
6th Nov 2025 (Thu) 2.985 2.985 2.595 2.61 620,505
5th Nov 2025 (Wed) 2.82 3.02 2.595 2.965 1,072,857
4th Nov 2025 (Tue) 3.53 3.68 3.53 3.68 0
3rd Nov 2025 (Mon) 3.53 3.72 3.49 3.68 571,742
31st Oct 2025 (Fri) 3.51 3.54 3.445 3.53 334,545
30th Oct 2025 (Thu) 3.56 3.625 3.445 3.47 427,545
29th Oct 2025 (Wed) 3.76 3.76 3.62 3.64 418,550
28th Oct 2025 (Tue) 3.83 3.85 3.715 3.76 277,766
27th Oct 2025 (Mon) 3.86 3.905 3.695 3.81 978,022
24th Oct 2025 (Fri) 3.39 3.92 3.385 3.82 1,829,115
23rd Oct 2025 (Thu) 3.07 3.215 3.06 3.20 376,933
22nd Oct 2025 (Wed) 3.21 3.21 2.95 3.08 600,286
21st Oct 2025 (Tue) 2.93 3.37 2.925 3.22 1,684,564
20th Oct 2025 (Mon) 2.74 2.92 2.74 2.92 732,199
17th Oct 2025 (Fri) 2.64 2.73 2.63 2.71 459,484
16th Oct 2025 (Thu) 2.80 2.83 2.69 2.70 180,074
FTSE 100 Latest
Value9,751.31
Change102.28