Dark

CLOV
Clover Health Investments, Corp
stock NASDAQ

At Close

Aug 20, 2025 3:59:56 PM EDT

2.55USD+1.190%(+0.03)3,283,861

2.51Bid 2.55Ask 0.04Spread

Pre-market

Aug 20, 2025 9:28:30 AM EDT

2.51USD-0.397%(-0.01)16,842

After-hours

Aug 20, 2025 4:57:30 PM EDT

2.55USD-0.020%(0.00)8,072

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-20	2.5200	2.550000	2.470000	2.5500	+1.190%	3,283,861	0.000%
2025-08-19	2.6200	2.630000	2.470000	2.5200	-3.448%	8,402,224	+1.190%
2025-08-18	2.6200	2.710000	2.610000	2.6100	-1.509%	5,694,620	-2.299%
2025-08-15	2.6100	2.725000	2.585000	2.6500	+3.113%	7,024,609	-3.774%
2025-08-14	2.5700	2.625000	2.510000	2.5700	-1.908%	6,151,767	-0.778%
2025-08-13	2.5400	2.670000	2.505000	2.6200	+4.800%	8,651,719	-2.672%
2025-08-12	2.4500	2.520000	2.425000	2.5000	+1.215%	6,355,329	+2.000%
2025-08-11	2.3400	2.530000	2.340000	2.4700	+13.303%	12,003,566	+3.239%
2025-08-08	2.2100	2.215000	2.120000	2.1800	-1.357%	11,873,932	+16.972%
2025-08-07	2.2900	2.330000	2.160000	2.2100	-2.212%	12,779,186	+15.385%
2025-08-06	2.3300	2.390000	2.130000	2.2600	-20.702%	30,057,015	+12.832%
2025-08-05	2.9000	2.970000	2.830000	2.8500	-1.042%	14,174,099	-10.526%
2025-08-04	2.8200	2.940000	2.780500	2.8800	+3.597%	6,641,064	-11.458%
2025-08-01	2.8900	2.899500	2.760000	2.7800	-3.806%	7,409,554	-8.273%
2025-07-31	2.8950	3.000000	2.880000	2.8900	-0.345%	5,112,889	-11.765%
2025-07-30	2.9050	2.970000	2.870000	2.9000	+0.346%	5,561,486	-12.069%
2025-07-29	2.9900	3.005000	2.880000	2.8900	-3.667%	5,534,878	-11.765%
2025-07-28	3.0300	3.050000	2.910000	3.0000	-1.153%	7,832,814	-15.000%
2025-07-25	3.0800	3.100000	3.010000	3.0350	-1.301%	6,232,975	-15.980%
2025-07-24	3.4200	3.535000	3.060000	3.0750	-9.824%	14,330,912	-17.073%
2025-07-23	3.2200	3.490000	3.150000	3.4100	+5.901%	15,978,716	-25.220%
2025-07-22	3.3400	3.385000	3.140600	3.2200	+3.537%	12,099,668	-20.807%
2025-07-21	2.9600	3.240000	2.930000	3.1100	+5.782%	11,989,668	-18.006%
2025-07-18	3.0600	3.060000	2.930000	2.9400	-2.326%	7,369,388	-13.265%
2025-07-17	3.0100	3.130000	2.970000	3.0100	-0.331%	6,272,140	-15.282%
2025-07-16	2.9800	3.030000	2.901600	3.0200	+1.342%	6,857,278	-15.563%
2025-07-15	3.0500	3.050000	2.930000	2.9800	-0.667%	5,557,607	-14.430%
2025-07-14	2.9200	3.060000	2.910000	3.0000	+2.740%	6,421,951	-15.000%
2025-07-11	3.0100	3.020000	2.860000	2.9200	-4.262%	11,162,113	-12.671%
2025-07-10	3.1850	3.199900	3.030000	3.0500	-3.785%	8,856,494	-16.393%
2025-07-09	3.1200	3.250000	3.070000	3.1700	+3.934%	12,992,034	-19.558%
2025-07-08	3.0550	3.277500	2.970000	3.0500	+5.536%	19,068,776	-16.393%
2025-07-07	2.6700	2.920000	2.630100	2.8900	+12.891%	22,210,686	-11.765%
2025-07-03	2.5900	2.640000	2.540000	2.5600	-1.158%	4,315,678	-0.391%
2025-07-02	2.7300	2.770000	2.570000	2.5900	-5.818%	11,127,382	-1.544%
2025-07-01	2.7700	2.799600	2.690000	2.7500	-1.434%	7,785,948	-7.273%
2025-06-30	2.7700	2.865000	2.760000	2.7900	+1.087%	7,478,587	-8.602%
2025-06-27	2.8000	2.815000	2.683300	2.7600	-1.075%	65,195,034	-7.609%
2025-06-26	2.7650	2.795000	2.730000	2.7900	+1.825%	6,477,588	-8.602%
2025-06-25	2.8600	2.900000	2.720000	2.7400	-3.521%	7,049,844	-6.934%
2025-06-24	2.8600	2.860000	2.710000	2.8400	+0.353%	11,277,930	-10.211%
2025-06-23	2.9700	2.980000	2.780000	2.8300	-6.291%	10,297,220	-9.894%
2025-06-20	3.0200	3.160000	3.000000	3.0200	+1.684%	11,042,083	-15.563%
2025-06-18	2.8400	3.010000	2.800000	2.9700	+4.947%	8,016,604	-14.141%
2025-06-17	2.9200	2.920000	2.810000	2.8300	-3.082%	5,261,038	-9.894%
2025-06-16	2.9000	3.010000	2.880000	2.9200	+1.213%	6,043,865	-12.671%
2025-06-13	2.8700	2.915000	2.850000	2.8850	-1.536%	6,294,087	-11.612%
2025-06-12	2.9500	2.970000	2.880000	2.9300	-1.347%	5,569,252	-12.969%
2025-06-11	3.0000	3.050000	2.960000	2.9700	-0.669%	5,047,246	-14.141%
2025-06-10	2.9800	3.030000	2.955000	2.9900	+0.336%	4,312,093	-14.716%
2025-06-09	3.0700	3.100000	2.970000	2.9800	-2.455%	5,098,097	-14.430%
2025-06-06	3.0300	3.070000	3.010000	3.0550	+1.159%	4,749,748	-16.530%
2025-06-05	3.0600	3.100000	3.010000	3.0200	-1.948%	3,855,212	-15.563%
2025-06-04	3.1100	3.150000	3.060000	3.0800	-0.645%	4,240,864	-17.208%
2025-06-03	3.1600	3.180000	3.080000	3.1000	-2.208%	5,309,932	-17.742%
2025-06-02	3.1400	3.190000	3.080000	3.1700	+0.955%	5,186,371	-19.558%
2025-05-30	3.1200	3.200000	3.080000	3.1400	+0.319%	7,534,683	-18.790%
2025-05-29	3.1500	3.210000	3.090000	3.1300	0.000%	5,969,933	-18.530%
2025-05-28	3.2000	3.240000	3.120000	3.1300	-2.492%	4,454,396	-18.530%
2025-05-27	3.2400	3.280000	3.180000	3.2100	+0.627%	6,374,868	-20.561%
2025-05-23	3.2600	3.270000	3.160000	3.1900	-2.744%	7,538,212	-20.063%
2025-05-22	3.5200	3.525000	3.280000	3.2800	-6.818%	8,835,943	-22.256%
2025-05-21	3.6300	3.680000	3.520000	3.5200	-4.607%	5,688,948	-27.557%
2025-05-20	3.6000	3.740000	3.600000	3.6900	+2.500%	5,442,646	-30.894%
2025-05-19	3.5000	3.630000	3.440500	3.6000	+1.408%	5,489,818	-29.167%
2025-05-16	3.4100	3.580000	3.405000	3.5500	+4.106%	5,306,184	-28.169%
2025-05-15	3.3000	3.420000	3.170000	3.4100	+3.021%	7,906,874	-25.220%
2025-05-14	3.4100	3.455000	3.300000	3.3100	-2.647%	6,277,373	-22.961%
2025-05-13	3.4800	3.480000	3.340000	3.4000	-2.017%	8,727,641	-25.000%
2025-05-12	3.6000	3.660000	3.460000	3.4700	-1.140%	6,713,113	-26.513%
2025-05-09	3.8000	3.810000	3.480000	3.5100	-6.400%	7,676,113	-27.350%
2025-05-08	3.8200	3.890000	3.710000	3.7500	-0.531%	6,946,006	-32.000%
2025-05-07	3.4450	3.900000	3.400000	3.7700	+12.537%	12,949,060	-32.361%
2025-05-06	3.3500	3.370000	3.260000	3.3500	0.000%	4,436,105	-23.881%
2025-05-05	3.3400	3.390000	3.300000	3.3500	+0.299%	3,612,928	-23.881%
2025-05-02	3.3600	3.400000	3.250000	3.3400	+0.602%	5,012,316	-23.653%
2025-05-01	3.4000	3.400000	3.300000	3.3200	-2.353%	4,478,078	-23.193%
2025-04-30	3.3800	3.400000	3.320000	3.4000	-1.449%	3,563,430	-25.000%
2025-04-29	3.4700	3.480000	3.390000	3.4500	-0.576%	3,900,973	-26.087%
2025-04-28	3.4300	3.520000	3.410000	3.4700	+1.166%	4,423,288	-26.513%
2025-04-25	3.4700	3.475000	3.360000	3.4300	-1.153%	5,730,272	-25.656%
2025-04-24	3.4700	3.490000	3.420000	3.4700	+0.289%	6,765,011	-26.513%
2025-04-23	3.4500	3.540000	3.404000	3.4600	+2.367%	4,607,924	-26.301%
2025-04-22	3.3500	3.430000	3.340000	3.3800	+1.807%	3,511,133	-24.556%
2025-04-21	3.5700	3.583800	3.240000	3.3200	-7.778%	5,279,777	-23.193%
2025-04-17	3.6300	3.685000	3.560000	3.6000	-2.439%	3,942,190	-29.167%
2025-04-16	3.7100	3.746000	3.640000	3.6900	-0.806%	3,466,635	-30.894%
2025-04-15	3.6800	3.730000	3.570000	3.7200	+1.639%	4,848,868	-31.452%
2025-04-14	3.7700	3.780000	3.571200	3.6600	-0.543%	5,490,421	-30.328%
2025-04-11	3.6700	3.745000	3.570000	3.6800	+0.272%	5,042,464	-30.707%
2025-04-10	3.5800	3.800000	3.550000	3.6700	+1.102%	6,519,514	-30.518%
2025-04-09	3.4100	3.700000	3.280100	3.6300	+4.611%	10,739,088	-29.752%
2025-04-08	3.4600	3.590000	3.365000	3.4700	+8.100%	11,576,176	-26.513%
2025-04-07	3.0500	3.320000	2.800000	3.2100	-3.604%	11,741,928	-20.561%
2025-04-04	3.4100	3.480000	3.220000	3.3300	-5.128%	7,041,473	-23.423%
2025-04-03	3.4000	3.595000	3.390000	3.5100	-2.228%	5,427,731	-27.350%
2025-04-02	3.5000	3.610000	3.500000	3.5900	0.000%	4,290,534	-28.969%
2025-04-01	3.5500	3.700000	3.530000	3.5900	0.000%	4,629,051	-28.969%
2025-03-31	3.4600	3.620000	3.440000	3.5900	0.000%	5,548,169	-28.969%
2025-03-28	3.6700	3.700000	3.495000	3.5900	-2.973%	5,052,508	-28.969%
2025-03-27	3.7000	3.840000	3.675000	3.7000	-0.804%	4,664,148	-31.081%
2025-03-26	3.8700	3.900000	3.700000	3.7300	-3.618%	3,034,811	-31.635%
2025-03-25	3.8100	3.910000	3.770000	3.8700	+1.575%	4,268,905	-34.109%
2025-03-24	3.7800	3.850000	3.720000	3.8100	+2.419%	3,595,896	-33.071%
2025-03-21	3.5900	3.725000	3.540000	3.7200	+1.639%	4,497,521	-31.452%
2025-03-20	3.6900	3.760000	3.625000	3.6600	-1.348%	3,047,433	-30.328%
2025-03-19	3.7400	3.805300	3.650000	3.7100	-2.625%	4,601,315	-31.267%
2025-03-18	3.7000	3.830000	3.600000	3.8100	+2.973%	6,534,062	-33.071%
2025-03-17	3.6600	3.740000	3.560100	3.7000	+1.093%	3,942,400	-31.081%
2025-03-14	3.5200	3.700000	3.500800	3.6600	+5.780%	4,884,586	-30.328%
2025-03-13	3.6000	3.705000	3.400100	3.4600	-4.155%	5,618,724	-26.301%
2025-03-12	3.4900	3.680000	3.440000	3.6100	+7.440%	8,564,787	-29.363%
2025-03-11	3.3600	3.500000	3.225000	3.3600	-0.885%	7,391,338	-24.107%
2025-03-10	3.5000	3.600000	3.310000	3.3900	-6.868%	10,659,026	-24.779%
2025-03-07	3.6300	3.770000	3.525000	3.6400	-0.817%	6,463,525	-29.945%
2025-03-06	3.7200	3.830000	3.610000	3.6700	-4.178%	8,230,315	-30.518%
2025-03-05	3.7300	3.880000	3.720000	3.8300	+2.957%	5,096,727	-33.420%
2025-03-04	3.4600	3.855000	3.460000	3.7200	+2.198%	10,217,141	-31.452%
2025-03-03	3.9600	4.040000	3.625000	3.6400	-8.312%	7,547,288	-29.945%
2025-02-28	3.9850	4.050000	3.480000	3.9700	-4.106%	9,615,434	-35.768%
2025-02-27	4.4200	4.520000	4.120000	4.1400	-4.167%	4,835,874	-38.406%
2025-02-26	4.3500	4.520000	4.260000	4.3200	-0.231%	4,097,193	-40.972%
2025-02-25	4.1400	4.390000	3.990000	4.3300	+3.589%	6,634,778	-41.109%
2025-02-24	4.4500	4.490000	4.170000	4.1800	-5.000%	5,795,054	-38.995%
2025-02-21	4.4800	4.520000	4.220000	4.4000	-2.004%	7,720,399	-42.045%
2025-02-20	4.5700	4.800000	4.420000	4.4900	-1.319%	6,608,310	-43.207%
2025-02-19	4.4200	4.550000	4.395000	4.5500	+3.175%	4,204,463	-43.956%
2025-02-18	4.4500	4.540000	4.380000	4.4100	-1.121%	3,504,684	-42.177%
2025-02-14	4.5400	4.570000	4.430000	4.4600	-1.762%	3,099,984	-42.825%
2025-02-13	4.5200	4.598000	4.410000	4.5400	+1.566%	3,324,142	-43.833%
2025-02-12	4.4000	4.580000	4.330000	4.4700	+0.676%	3,475,978	-42.953%
2025-02-11	4.3700	4.495000	4.320000	4.4400	+1.370%	3,927,575	-42.568%
2025-02-10	4.3600	4.440000	4.330000	4.3800	+1.389%	3,220,577	-41.781%
2025-02-07	4.4400	4.470000	4.265000	4.3200	-2.703%	4,850,095	-40.972%
2025-02-06	4.6600	4.660000	4.370000	4.4400	-4.721%	6,295,149	-42.568%
2025-02-05	4.5600	4.660000	4.440000	4.6600	+4.251%	5,312,985	-45.279%
2025-02-04	4.3100	4.580000	4.290000	4.4700	+3.712%	7,254,446	-42.953%
2025-02-03	4.1800	4.375700	4.050000	4.3100	-1.822%	6,552,416	-40.835%
2025-01-31	4.4900	4.570000	4.360000	4.3900	-0.903%	4,811,537	-41.913%
2025-01-30	4.4800	4.590000	4.420000	4.4300	-0.449%	4,571,282	-42.438%
2025-01-29	4.5800	4.683000	4.320000	4.4500	-3.050%	5,445,248	-42.697%
2025-01-28	4.6100	4.690000	4.450000	4.5900	-0.434%	6,205,865	-44.444%
2025-01-27	4.6700	4.820000	4.460100	4.6100	-4.357%	9,887,007	-44.685%
2025-01-24	4.6700	4.870000	4.590000	4.8200	+2.991%	10,213,012	-47.095%
2025-01-23	4.2900	4.680000	4.230000	4.6800	+8.585%	10,212,605	-45.513%
2025-01-22	4.2300	4.355000	4.150000	4.3100	+1.651%	7,489,826	-40.835%
2025-01-21	4.1700	4.300000	4.090000	4.2400	+3.922%	6,740,814	-39.858%
2025-01-17	4.0800	4.130000	4.015000	4.0800	+0.246%	5,425,675	-37.500%
2025-01-16	3.9600	4.120000	3.830000	4.0700	+2.261%	7,684,682	-37.346%
2025-01-15	3.8400	4.040000	3.759900	3.9800	+6.417%	7,727,197	-35.930%
2025-01-14	3.7800	3.860000	3.600000	3.7400	+0.538%	7,237,062	-31.818%
2025-01-13	3.7200	3.940000	3.660000	3.7200	+2.198%	11,478,724	-31.452%
2025-01-10	3.6300	3.710000	3.520000	3.6400	0.000%	4,784,285	-29.945%
2025-01-08	3.5900	3.675000	3.440000	3.6400	+1.111%	6,270,289	-29.945%
2025-01-07	3.3800	3.680000	3.270000	3.6000	+6.509%	9,490,746	-29.167%
2025-01-06	3.3400	3.400000	3.271800	3.3800	+2.736%	3,696,840	-24.556%
2025-01-03	3.1500	3.350000	3.145000	3.2900	+5.112%	5,472,141	-22.492%
2025-01-02	3.1700	3.250000	3.100000	3.1300	-0.635%	3,628,342	-18.530%
2024-12-31	3.1800	3.280000	3.090000	3.1500	-1.254%	6,432,890	-19.048%
2024-12-30	3.2200	3.220000	3.110000	3.1900	-2.147%	4,189,157	-20.063%
2024-12-27	3.2600	3.290000	3.190000	3.2600	-1.511%	4,446,917	-21.779%
2024-12-26	3.1700	3.400000	3.150000	3.3100	+3.762%	5,409,662	-22.961%
2024-12-24	3.2500	3.260300	3.170000	3.1900	-2.446%	3,047,000	-20.063%
2024-12-23	3.2500	3.290000	3.190000	3.2700	+1.238%	3,573,977	-22.018%
2024-12-20	3.1500	3.295000	3.125000	3.2300	+1.254%	5,027,269	-21.053%
2024-12-19	3.1100	3.230000	3.050000	3.1900	+1.270%	4,485,953	-20.063%
2024-12-18	3.2450	3.400000	3.130000	3.1500	-1.869%	7,274,859	-19.048%
2024-12-17	3.1700	3.265000	3.100000	3.2100	+2.885%	4,781,331	-20.561%
2024-12-16	3.1100	3.250000	3.081500	3.1200	+0.322%	4,465,572	-18.269%
2024-12-13	2.9900	3.120000	2.970000	3.1100	+3.667%	4,401,338	-18.006%
2024-12-12	3.1100	3.140000	2.950000	3.0000	-3.846%	5,357,644	-15.000%
2024-12-11	3.1800	3.200000	3.110000	3.1200	-1.577%	3,175,625	-18.269%
2024-12-10	3.2600	3.295000	3.150000	3.1700	-3.939%	4,135,884	-19.558%
2024-12-09	3.3600	3.400000	3.260000	3.3000	-1.786%	3,923,063	-22.727%
2024-12-06	3.4200	3.480000	3.340000	3.3600	-1.754%	4,149,825	-24.107%
2024-12-05	3.4400	3.540000	3.410000	3.4200	-0.292%	4,240,849	-25.439%
2024-12-04	3.4100	3.440000	3.330000	3.4300	+0.882%	3,434,259	-25.656%
2024-12-03	3.4000	3.455000	3.350000	3.4000	-0.875%	3,414,919	-25.000%
2024-12-02	3.4200	3.470000	3.315000	3.4300	-1.437%	6,538,694	-25.656%
2024-11-29	3.4400	3.560000	3.440000	3.4800	+1.754%	3,061,251	-26.724%
2024-11-27	3.4300	3.480000	3.350000	3.4200	+0.588%	3,663,143	-25.439%
2024-11-26	3.4700	3.495000	3.350000	3.4000	-2.579%	3,867,996	-25.000%
2024-11-25	3.4400	3.529900	3.415000	3.4900	+3.561%	5,653,278	-26.934%
2024-11-22	3.3600	3.430000	3.300000	3.3700	+0.298%	3,982,969	-24.332%
2024-11-21	3.3400	3.410000	3.280000	3.3600	+0.299%	3,745,674	-24.107%
2024-11-20	3.2900	3.360000	3.230000	3.3500	+2.134%	4,647,783	-23.881%
2024-11-19	3.1800	3.300000	3.170000	3.2800	+2.181%	5,144,582	-22.256%
2024-11-18	3.0800	3.260000	3.050000	3.2100	+5.592%	6,128,918	-20.561%
2024-11-15	3.0000	3.080000	2.990000	3.0400	-1.299%	5,269,875	-16.118%
2024-11-14	3.1300	3.150000	3.010100	3.0800	-2.532%	6,401,782	-17.208%
2024-11-13	3.2700	3.340000	3.115000	3.1600	-2.769%	6,046,471	-19.304%
2024-11-12	3.2600	3.300000	3.155000	3.2500	-2.402%	8,689,524	-21.538%
2024-11-11	3.3800	3.400000	3.225000	3.3300	-2.346%	10,889,740	-23.423%
2024-11-08	3.6900	3.755100	3.320000	3.4100	-7.084%	13,656,016	-25.220%
2024-11-07	3.8900	3.980000	3.455000	3.6700	-15.632%	20,049,347	-30.518%
2024-11-06	4.4500	4.500000	4.155000	4.3500	+0.694%	16,185,325	-41.379%
2024-11-05	4.3500	4.370000	4.210000	4.3200	-0.231%	5,889,832	-40.972%
2024-11-04	4.2000	4.390000	4.080000	4.3300	+3.095%	6,451,947	-41.109%
2024-11-01	4.1500	4.300000	4.120000	4.2000	+1.942%	7,103,687	-39.286%
2024-10-31	4.0150	4.180000	3.930000	4.1200	+1.728%	6,960,525	-38.107%
2024-10-30	4.0200	4.180000	3.980000	4.0500	0.000%	3,981,424	-37.037%
2024-10-29	4.0400	4.060000	3.940000	4.0500	+0.746%	3,484,710	-37.037%
2024-10-28	4.0100	4.090000	3.970000	4.0200	+2.551%	5,346,066	-36.567%
2024-10-25	3.8150	3.939900	3.800000	3.9200	+3.430%	3,948,365	-34.949%
2024-10-24	3.7900	3.890000	3.790000	3.7900	+0.265%	4,559,856	-32.718%
2024-10-23	3.9000	3.920000	3.660000	3.7800	-4.061%	8,092,850	-32.540%
2024-10-22	4.0100	4.085000	3.820000	3.9400	-2.956%	7,345,090	-35.279%
2024-10-21	4.0400	4.320000	4.000000	4.0600	+1.500%	7,716,085	-37.192%
2024-10-18	4.1800	4.300000	3.970000	4.0000	-4.306%	8,246,350	-36.250%
2024-10-17	4.4600	4.710000	4.150000	4.1800	-1.878%	17,349,448	-38.995%
2024-10-16	4.1900	4.275000	4.100000	4.2600	+3.148%	7,006,670	-40.141%
2024-10-15	4.0900	4.220000	4.005100	4.1300	+0.243%	7,741,496	-38.257%
2024-10-14	4.0700	4.190000	3.930000	4.1200	+1.229%	7,061,068	-38.107%
2024-10-11	4.1100	4.220000	4.004000	4.0700	+3.038%	7,777,132	-37.346%
2024-10-10	3.8600	4.030000	3.790000	3.9500	+1.023%	5,023,338	-35.443%
2024-10-09	3.8600	4.030000	3.790000	3.9100	+3.989%	7,309,720	-34.783%
2024-10-08	3.6700	3.840000	3.620000	3.7600	+1.897%	6,091,587	-32.181%
2024-10-07	3.9900	4.110000	3.660000	3.6900	-8.663%	10,709,684	-30.894%
2024-10-04	4.2150	4.285000	3.862000	4.0400	+1.000%	13,468,321	-36.881%
2024-10-03	3.5100	4.030000	3.480000	4.0000	+11.421%	28,938,044	-36.250%
2024-10-02	2.7800	3.650000	2.735000	3.5900	+29.137%	26,020,893	-28.969%
2024-10-01	2.8000	2.930000	2.740000	2.7800	-1.418%	4,220,307	-8.273%
2024-09-30	2.7700	2.867900	2.760000	2.8200	0.000%	2,975,001	-9.574%
2024-09-27	2.8800	2.910000	2.770000	2.8200	-1.742%	3,214,465	-9.574%
2024-09-26	2.9200	2.945000	2.820000	2.8700	-0.692%	3,291,343	-11.150%
2024-09-25	2.9500	3.040000	2.880000	2.8900	-2.365%	7,949,958	-11.765%
2024-09-24	2.9000	2.990000	2.860000	2.9600	+2.069%	8,467,040	-13.851%
2024-09-23	2.9100	2.960000	2.830000	2.9000	-0.344%	3,764,307	-12.069%
2024-09-20	3.0300	3.070000	2.910000	2.9100	-3.960%	8,836,099	-12.371%
2024-09-19	3.1000	3.135000	2.990000	3.0300	+1.000%	4,674,485	-15.842%
2024-09-18	3.0900	3.200000	3.000000	3.0000	-2.913%	6,390,046	-15.000%
2024-09-17	3.0900	3.160000	3.050000	3.0900	+0.980%	4,177,330	-17.476%
2024-09-16	3.0200	3.130000	2.920000	3.0600	+2.341%	6,888,523	-16.667%
2024-09-13	2.8000	3.000000	2.785000	2.9900	+7.942%	5,581,891	-14.716%
2024-09-12	2.6400	2.870000	2.640000	2.7700	+4.528%	6,173,988	-7.942%
2024-09-11	2.5350	2.678700	2.481200	2.6500	+4.331%	5,701,508	-3.774%
2024-09-10	2.5300	2.590000	2.470000	2.5400	+1.195%	4,338,230	+0.394%
2024-09-09	2.5800	2.640000	2.500000	2.5100	0.000%	4,285,625	+1.594%
2024-09-06	2.6600	2.680000	2.455000	2.5100	-5.639%	6,807,583	+1.594%
2024-09-05	2.8400	2.920000	2.650000	2.6600	-7.155%	8,523,117	-4.135%
2024-09-04	2.7200	2.985000	2.670000	2.8650	+14.600%	18,190,611	-10.995%
2024-09-03	2.5900	2.640000	2.455000	2.5000	-4.943%	11,914,286	+2.000%
2024-08-30	2.8100	2.830000	2.540000	2.6300	-6.738%	18,023,902	-3.042%
2024-08-29	3.1000	3.179000	2.790100	2.8200	-9.032%	12,837,320	-9.574%
2024-08-28	3.1600	3.330000	3.030000	3.1000	-3.125%	7,746,460	-17.742%
2024-08-27	3.2900	3.400000	3.150000	3.2000	-3.904%	4,579,210	-20.313%
2024-08-26	3.3300	3.380000	2.910000	3.3300	-0.299%	12,856,684	-23.423%
2024-08-23	3.4000	3.630000	3.330000	3.3400	-0.595%	10,797,037	-23.653%
2024-08-22	3.6900	3.815000	3.330000	3.3600	-4.000%	14,939,523	-24.107%
2024-08-21	3.0900	3.550000	2.990000	3.5000	+12.903%	16,222,516	-27.143%
2024-08-20	3.2000	3.320000	2.930000	3.1000	-2.516%	15,146,122	-17.742%
2024-08-19	3.1300	3.470000	2.750000	3.1800	+12.367%	28,590,958	-19.811%
2024-08-16	2.6400	2.900000	2.630000	2.8300	+6.391%	13,108,412	-9.894%
2024-08-15	2.5700	2.715000	2.360000	2.6600	+5.976%	17,515,162	-4.135%
2024-08-14	2.1200	2.545000	2.105000	2.5100	+25.500%	26,258,950	+1.594%
2024-08-13	1.8700	2.030000	1.870000	2.0000	+6.952%	5,737,340	+27.500%
2024-08-12	1.8600	1.880000	1.840000	1.8700	+0.538%	2,225,910	+36.364%
2024-08-09	1.8400	1.910000	1.835000	1.8600	+1.639%	4,618,578	+37.097%
2024-08-08	1.6700	1.860000	1.660000	1.8300	+9.910%	4,691,563	+39.344%
2024-08-07	1.8500	1.870000	1.641200	1.6650	-9.016%	6,326,064	+53.153%
2024-08-06	2.0000	2.010000	1.790600	1.8300	-2.660%	8,073,411	+39.344%
2024-08-05	1.5200	1.890000	1.500000	1.8800	+12.575%	11,860,916	+35.638%
2024-08-02	1.7100	1.720000	1.630000	1.6700	-7.222%	5,559,802	+52.695%
2024-08-01	1.9000	1.930000	1.750000	1.8000	-5.759%	4,724,040	+41.667%
2024-07-31	1.9300	1.970000	1.840000	1.9100	-0.521%	5,290,932	+33.508%
2024-07-30	1.8000	1.945000	1.790000	1.9200	+8.475%	7,571,344	+32.813%
2024-07-29	1.7500	1.820000	1.700000	1.7700	+2.312%	4,375,616	+44.068%
2024-07-26	1.6800	1.745000	1.670000	1.7300	+5.488%	3,190,746	+47.399%
2024-07-25	1.6000	1.700000	1.580000	1.6400	+2.500%	3,359,236	+55.488%
2024-07-24	1.6600	1.690000	1.600000	1.6000	-3.614%	3,065,003	+59.375%
2024-07-23	1.6900	1.709700	1.650000	1.6600	-1.190%	2,647,616	+53.614%
2024-07-22	1.6500	1.680000	1.580000	1.6800	+3.067%	3,575,913	+51.786%
2024-07-19	1.6500	1.710000	1.610000	1.6300	-3.550%	3,097,450	+56.442%
2024-07-18	1.7100	1.780000	1.650000	1.6900	-1.744%	4,068,689	+50.888%
2024-07-17	1.7100	1.760000	1.670000	1.7200	-0.578%	5,038,461	+48.256%
2024-07-16	1.5750	1.740000	1.575000	1.7300	+9.494%	6,784,953	+47.399%
2024-07-15	1.5200	1.600000	1.510000	1.5800	+4.636%	5,820,586	+61.392%
2024-07-12	1.4500	1.550000	1.450000	1.5100	+3.425%	5,033,732	+68.874%
2024-07-11	1.3400	1.485000	1.340000	1.4600	+8.955%	6,827,596	+74.658%
2024-07-10	1.3300	1.360000	1.310000	1.3400	0.000%	2,412,485	+90.299%
2024-07-09	1.3300	1.360000	1.300000	1.3400	+0.752%	2,416,972	+90.299%
2024-07-08	1.2700	1.350000	1.270000	1.3300	+4.724%	3,151,974	+91.729%
2024-07-05	1.2500	1.280000	1.240000	1.2700	+1.600%	2,564,565	+100.787%
2024-07-03	1.2200	1.270000	1.220000	1.2500	+2.459%	1,294,294	+104.000%
2024-07-02	1.1900	1.245000	1.185000	1.2200	+1.667%	2,629,432	+109.016%
2024-07-01	1.2200	1.280000	1.180000	1.2000	-2.439%	4,333,373	+112.500%
2024-06-28	1.3100	1.340000	1.220000	1.2300	-5.385%	4,701,849	+107.317%
2024-06-27	1.2900	1.320000	1.270000	1.3000	+1.563%	2,784,483	+96.154%
2024-06-26	1.3100	1.330000	1.280000	1.2800	-2.290%	2,511,360	+99.219%
2024-06-25	1.2700	1.360000	1.260000	1.3100	+3.150%	4,727,476	+94.656%
2024-06-24	1.3200	1.340000	1.250000	1.2700	+1.600%	6,007,855	+100.787%
2024-06-21	1.1800	1.390000	1.130000	1.2500	+21.359%	24,468,162	+104.000%
2024-06-20	1.0800	1.100000	1.010000	1.0300	-6.364%	4,409,879	+147.573%
2024-06-18	1.1400	1.160000	1.090000	1.1000	-4.348%	2,453,684	+131.818%
2024-06-17	1.1000	1.170000	1.075000	1.1500	+5.505%	5,326,598	+121.739%
2024-06-14	1.0400	1.130000	1.040000	1.0900	+5.825%	4,981,494	+133.945%
2024-06-13	1.0600	1.060000	1.000000	1.0300	-1.905%	1,604,392	+147.573%
2024-06-12	1.0620	1.100000	1.030000	1.0500	+1.942%	4,044,435	+142.857%
2024-06-11	0.9900	1.030000	0.970100	1.0300	+4.515%	3,487,553	+147.573%
2024-06-10	1.0800	1.120000	0.900100	0.9855	-10.409%	14,669,836	+158.752%
2024-06-07	1.0900	1.140000	1.080000	1.1000	0.000%	3,774,411	+131.818%
2024-06-06	1.1100	1.120000	1.050000	1.1000	-0.901%	2,796,643	+131.818%
2024-06-05	1.1200	1.140000	1.090000	1.1100	0.000%	2,742,237	+129.730%
2024-06-04	1.1500	1.180000	1.100000	1.1100	-5.128%	2,571,522	+129.730%
2024-06-03	1.1500	1.220000	1.120000	1.1700	+6.364%	4,602,367	+117.949%
2024-05-31	1.1500	1.160000	1.080000	1.1000	-3.509%	11,563,904	+131.818%
2024-05-30	1.0500	1.180000	1.050000	1.1400	+10.680%	8,584,626	+123.684%
2024-05-29	1.0200	1.050000	0.982600	1.0300	+1.980%	2,944,360	+147.573%
2024-05-28	0.9947	1.030000	0.985000	1.0100	+1.000%	3,954,993	+152.475%
2024-05-24	0.9900	1.020000	0.940100	1.0000	+1.092%	5,692,046	+155.000%
2024-05-23	1.0000	1.020000	0.970101	0.9892	-3.020%	5,781,440	+157.784%
2024-05-22	0.9200	1.020000	0.920000	1.0200	+10.009%	8,172,876	+150.000%
2024-05-21	0.9000	0.935000	0.895600	0.9272	+3.540%	7,517,410	+175.022%
2024-05-20	0.8800	0.920000	0.863800	0.8955	+0.618%	4,866,620	+184.757%
2024-05-17	0.9224	0.934500	0.890000	0.8900	-4.701%	6,795,765	+186.517%
2024-05-16	0.9344	0.988800	0.925000	0.9339	-1.362%	8,805,945	+173.049%
2024-05-15	1.0200	1.050000	0.927800	0.9468	-7.176%	10,896,770	+169.328%
2024-05-14	1.0200	1.140000	0.990200	1.0200	+11.879%	22,447,265	+150.000%
2024-05-13	0.8200	0.920000	0.820000	0.9117	+11.183%	16,340,453	+179.697%
2024-05-10	0.8464	0.867000	0.787900	0.8200	-5.016%	6,481,389	+210.976%
2024-05-09	0.8700	0.899000	0.840100	0.8633	-0.839%	6,812,441	+195.378%
2024-05-08	0.8840	0.900000	0.802600	0.8706	+17.649%	22,109,532	+192.901%
2024-05-07	0.7225	0.780000	0.700100	0.7400	+2.764%	8,481,142	+244.595%
2024-05-06	0.7120	0.728900	0.693000	0.7201	+3.612%	4,665,924	+254.117%
2024-05-03	0.6596	0.699900	0.653400	0.6950	+7.836%	3,539,907	+266.906%
2024-05-02	0.6473	0.658700	0.632000	0.6445	+0.264%	2,402,375	+295.656%
2024-05-01	0.6350	0.655000	0.625100	0.6428	+2.032%	2,260,806	+296.702%
2024-04-30	0.6700	0.673300	0.630000	0.6300	-6.542%	3,903,864	+304.762%
2024-04-29	0.6850	0.692900	0.650000	0.6741	-0.868%	4,661,756	+278.282%
2024-04-26	0.6800	0.700000	0.662000	0.6800	+1.493%	2,242,183	+275.000%
2024-04-25	0.6495	0.682000	0.640100	0.6700	+3.077%	3,896,899	+280.597%
2024-04-24	0.6275	0.665200	0.623000	0.6500	+3.191%	4,001,013	+292.308%
2024-04-23	0.6222	0.639800	0.610700	0.6299	+1.238%	3,431,228	+304.826%
2024-04-22	0.6400	0.649000	0.606000	0.6222	-2.108%	3,917,326	+309.836%
2024-04-19	0.6300	0.638100	0.620000	0.6356	+0.713%	3,125,647	+301.196%
2024-04-18	0.6255	0.648800	0.620100	0.6311	+1.512%	2,852,205	+304.056%
2024-04-17	0.6300	0.648900	0.620100	0.6217	-0.528%	6,242,177	+310.166%
2024-04-16	0.6255	0.636200	0.610300	0.6250	-1.760%	5,382,913	+308.000%
2024-04-15	0.6700	0.679600	0.620000	0.6362	-5.059%	10,546,998	+300.817%
2024-04-12	0.7100	0.719850	0.660100	0.6701	-5.885%	11,338,292	+280.540%
2024-04-11	0.7300	0.734000	0.710000	0.7120	-2.372%	4,712,349	+258.146%
2024-04-10	0.7200	0.740000	0.715000	0.7293	-0.978%	5,887,004	+249.650%
2024-04-09	0.7300	0.753400	0.725000	0.7365	+0.904%	7,494,948	+246.232%
2024-04-08	0.7263	0.750000	0.715000	0.7299	+0.468%	7,630,939	+249.363%
2024-04-05	0.7600	0.760200	0.721300	0.7265	-3.775%	8,793,461	+250.998%
2024-04-04	0.7500	0.773800	0.740000	0.7550	-0.225%	8,114,384	+237.748%
2024-04-03	0.7400	0.758800	0.713500	0.7567	+2.673%	7,638,531	+236.990%
2024-04-02	0.7600	0.762800	0.725000	0.7370	-4.248%	6,857,716	+245.997%
2024-04-01	0.8000	0.800000	0.740100	0.7697	-3.060%	12,388,073	+231.298%
2024-03-28	0.8000	0.809700	0.780000	0.7940	+0.126%	10,012,420	+221.159%
2024-03-27	0.7800	0.805900	0.780000	0.7930	+1.576%	4,994,106	+221.564%
2024-03-26	0.7981	0.805000	0.780000	0.7807	-1.302%	6,883,534	+226.630%
2024-03-25	0.8200	0.829900	0.785000	0.7910	-3.678%	8,550,304	+222.377%
2024-03-22	0.8597	0.864000	0.820000	0.8212	-4.954%	8,094,508	+210.521%
2024-03-21	0.8900	0.909799	0.860000	0.8640	-2.041%	8,765,185	+195.139%
2024-03-20	0.8256	0.889700	0.820000	0.8820	+7.352%	12,280,413	+189.116%
2024-03-19	0.7900	0.835000	0.785800	0.8216	+4.903%	9,354,516	+210.370%
2024-03-18	0.7900	0.826500	0.750000	0.7832	-1.793%	11,958,426	+225.587%
2024-03-15	0.7399	0.805000	0.725500	0.7975	+10.000%	14,014,827	+219.749%
2024-03-14	0.8200	0.823900	0.721600	0.7250	-10.027%	27,826,193	+251.724%
2024-03-13	0.8500	0.862100	0.785000	0.8058	+4.990%	32,595,642	+216.456%
2024-03-12	0.8000	0.802500	0.760000	0.7675	-2.663%	22,867,566	+232.248%
2024-03-11	0.8120	0.830000	0.784000	0.7885	-2.798%	12,692,170	+223.399%
2024-03-08	0.8090	0.822800	0.793400	0.8112	+1.400%	16,684,434	+214.349%
2024-03-07	0.8200	0.827000	0.795100	0.8000	0.000%	14,318,222	+218.750%
2024-03-06	0.8130	0.819300	0.790200	0.8000	-0.867%	16,838,069	+218.750%
2024-03-05	0.8400	0.840000	0.801000	0.8070	-4.486%	17,142,808	+215.985%
2024-03-04	0.8700	0.880000	0.820000	0.8449	-2.346%	14,723,870	+201.811%
2024-03-01	0.8700	0.879700	0.850400	0.8652	+0.150%	10,023,078	+194.730%
2024-02-29	0.8670	0.890300	0.860100	0.8639	+0.395%	5,260,916	+195.173%

.dark-mode .kV5FN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kV5FN6{ color: #333333; background-color: white; border: 2px solid #333333; }CLOVClover Health Investments, Corpstock NASDAQ

CLOV
Clover Health Investments, Corp
stock NASDAQ