Dark

CLOV
Clover Health Investments, Corp
stock NASDAQ

Market Open

Dec 26, 2025 9:34:31 AM EST

2.51USD-0.791%(-0.02)98,053

2.51Bid 2.52Ask 0.01Spread

Pre-market

Dec 26, 2025 9:16:30 AM EST

2.53USD0.000%(0.00)10,626

After-hours

Dec 23, 2025 4:55:30 PM EST

2.55USD+1.190%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	2.5200	2.5200	2.510000	2.5100	-0.791%	98,053	0.000%
2025-12-24	2.5200	2.5500	2.500000	2.5300	+0.397%	1,422,003	-0.791%
2025-12-23	2.5600	2.5897	2.510000	2.5200	-3.077%	2,775,505	-0.397%
2025-12-22	2.5800	2.6900	2.580000	2.6000	+0.775%	3,505,397	-3.462%
2025-12-19	2.6099	2.6100	2.555000	2.5800	0.000%	6,303,545	-2.713%
2025-12-18	2.6100	2.6400	2.580000	2.5800	-0.769%	3,683,924	-2.713%
2025-12-17	2.6300	2.7350	2.580000	2.6000	-1.515%	6,335,983	-3.462%
2025-12-16	2.6000	2.6700	2.580000	2.6400	+0.763%	2,904,868	-4.924%
2025-12-15	2.7200	2.7400	2.610000	2.6200	-2.963%	4,583,681	-4.198%
2025-12-12	2.7500	2.7750	2.700000	2.7000	-1.818%	3,473,294	-7.037%
2025-12-11	2.6800	2.8000	2.670000	2.7500	+3.383%	4,315,106	-8.727%
2025-12-10	2.5800	2.6700	2.560000	2.6600	+2.703%	4,401,091	-5.639%
2025-12-09	2.5600	2.6300	2.540000	2.5900	+1.172%	2,612,016	-3.089%
2025-12-08	2.6100	2.6200	2.540000	2.5600	-0.775%	2,641,893	-1.953%
2025-12-05	2.6600	2.6700	2.570000	2.5800	-3.008%	4,009,870	-2.713%
2025-12-04	2.6100	2.7200	2.580000	2.6600	+1.527%	4,739,657	-5.639%
2025-12-03	2.5000	2.6300	2.480000	2.6200	+5.221%	4,429,608	-4.198%
2025-12-02	2.5000	2.5350	2.460000	2.4900	-0.400%	3,064,398	+0.803%
2025-12-01	2.4500	2.5200	2.410000	2.5000	+0.402%	5,555,229	+0.400%
2025-11-28	2.4500	2.4900	2.430000	2.4900	+1.633%	2,507,170	+0.803%
2025-11-26	2.4300	2.4500	2.390000	2.4500	+1.240%	3,989,556	+2.449%
2025-11-25	2.3800	2.4300	2.360000	2.4200	+0.833%	4,161,447	+3.719%
2025-11-24	2.3000	2.4350	2.285000	2.4000	+5.263%	5,746,238	+4.583%
2025-11-21	2.1600	2.3200	2.160000	2.2800	+5.556%	6,229,369	+10.088%
2025-11-20	2.3880	2.4300	2.160000	2.1600	-6.897%	6,208,818	+16.204%
2025-11-19	2.3600	2.3700	2.280000	2.3200	-1.277%	4,617,278	+8.190%
2025-11-18	2.3100	2.3600	2.300000	2.3500	0.000%	5,297,380	+6.809%
2025-11-17	2.4750	2.4750	2.330000	2.3500	-4.858%	6,292,983	+6.809%
2025-11-14	2.3900	2.4800	2.380000	2.4700	0.000%	7,013,434	+1.619%
2025-11-13	2.5000	2.5050	2.425000	2.4700	-1.594%	6,620,226	+1.619%
2025-11-12	2.5600	2.6150	2.505000	2.5100	-1.569%	6,509,700	0.000%
2025-11-11	2.6000	2.6300	2.520000	2.5500	-1.923%	4,961,341	-1.569%
2025-11-10	2.6900	2.6900	2.580000	2.6000	-2.622%	7,136,431	-3.462%
2025-11-07	2.6050	2.6700	2.480000	2.6700	+2.299%	11,672,422	-5.993%
2025-11-06	2.9900	2.9900	2.590100	2.6100	-11.973%	15,673,875	-3.831%
2025-11-05	2.8200	3.0200	2.590000	2.9650	-15.767%	22,349,150	-15.346%
2025-11-04	3.5900	3.6800	3.470000	3.5200	-4.348%	11,236,286	-28.693%
2025-11-03	3.5300	3.7200	3.480000	3.6800	+4.249%	10,387,178	-31.793%
2025-10-31	3.5100	3.5450	3.440000	3.5300	+1.729%	7,263,979	-28.895%
2025-10-30	3.5620	3.6300	3.440000	3.4700	-4.670%	6,950,749	-27.666%
2025-10-29	3.7600	3.7757	3.620000	3.6400	-3.191%	9,157,279	-31.044%
2025-10-28	3.8300	3.8590	3.710000	3.7600	-1.312%	5,783,383	-33.245%
2025-10-27	3.8590	3.9100	3.690500	3.8100	-0.262%	12,388,246	-34.121%
2025-10-24	3.3600	3.9200	3.360000	3.8200	+19.375%	34,311,379	-34.293%
2025-10-23	3.0800	3.2150	3.050000	3.2000	+3.896%	6,649,303	-21.563%
2025-10-22	3.2100	3.2100	2.950000	3.0800	-4.348%	11,853,007	-18.506%
2025-10-21	2.9300	3.3700	2.910000	3.2200	+10.274%	23,008,771	-22.050%
2025-10-20	2.7600	2.9200	2.730000	2.9200	+7.749%	8,827,695	-14.041%
2025-10-17	2.6500	2.7300	2.630000	2.7100	+0.370%	7,324,258	-7.380%
2025-10-16	2.8100	2.8400	2.690000	2.7000	-3.571%	5,486,586	-7.037%
2025-10-15	2.8000	2.8300	2.725000	2.8000	+0.358%	7,472,300	-10.357%
2025-10-14	2.6100	2.8200	2.550000	2.7900	+6.084%	10,435,848	-10.036%
2025-10-13	2.6000	2.6450	2.520000	2.6300	+2.734%	6,905,329	-4.563%
2025-10-10	2.5150	2.7750	2.450000	2.5600	-4.120%	16,493,827	-1.953%
2025-10-09	2.7800	2.7973	2.670000	2.6700	-3.957%	8,345,077	-5.993%
2025-10-08	2.7000	2.7900	2.690000	2.7800	+2.963%	10,781,838	-9.712%
2025-10-07	2.6500	2.8100	2.640000	2.7000	+3.053%	15,559,578	-7.037%
2025-10-06	2.6100	2.7790	2.550000	2.6200	+1.158%	13,440,912	-4.198%
2025-10-03	2.5200	2.6450	2.510000	2.5900	+2.372%	10,288,511	-3.089%
2025-10-02	2.6900	2.7000	2.515000	2.5300	-3.435%	15,093,351	-0.791%
2025-10-01	3.0300	3.0600	2.620000	2.6200	-14.379%	52,412,237	-4.198%
2025-09-30	3.1000	3.1500	3.030000	3.0600	-1.923%	4,361,022	-17.974%
2025-09-29	3.2000	3.2300	3.100000	3.1200	-2.500%	3,164,874	-19.551%
2025-09-26	3.1600	3.2600	3.130000	3.2000	+1.266%	3,360,376	-21.563%
2025-09-25	3.1500	3.1800	3.060000	3.1600	-1.863%	6,781,084	-20.570%
2025-09-24	3.2600	3.3500	3.220000	3.2200	-0.923%	5,120,862	-22.050%
2025-09-23	3.0100	3.3400	2.990000	3.2500	+8.333%	8,982,395	-22.769%
2025-09-22	3.0300	3.0400	2.970000	3.0000	-0.990%	5,538,540	-16.333%
2025-09-19	3.0800	3.1100	3.015000	3.0300	-1.303%	7,446,327	-17.162%
2025-09-18	3.0700	3.1200	3.030000	3.0700	0.000%	3,807,694	-18.241%
2025-09-17	3.1200	3.1700	3.060000	3.0700	-1.603%	4,209,820	-18.241%
2025-09-16	3.1600	3.1600	3.080000	3.1200	-0.637%	3,857,036	-19.551%
2025-09-15	3.0950	3.1500	3.030000	3.1400	+2.614%	5,858,947	-20.064%
2025-09-12	3.1400	3.1429	3.000000	3.0600	-2.548%	4,941,744	-17.974%
2025-09-11	3.0600	3.2400	3.030100	3.1400	+3.974%	7,336,901	-20.064%
2025-09-10	2.9300	3.0500	2.870000	3.0200	+4.498%	8,877,435	-16.887%
2025-09-09	2.7400	2.8900	2.730000	2.8900	+5.474%	4,674,695	-13.149%
2025-09-08	2.7700	2.8200	2.730000	2.7400	-0.364%	6,920,423	-8.394%
2025-09-05	2.7200	2.8000	2.694900	2.7500	+2.230%	4,056,356	-8.727%
2025-09-04	2.6500	2.7100	2.630000	2.6900	+1.128%	3,389,708	-6.691%
2025-09-03	2.6800	2.6901	2.630000	2.6600	-1.115%	3,683,116	-5.639%
2025-09-02	2.5900	2.7000	2.590000	2.6900	+2.672%	5,150,233	-6.691%
2025-08-29	2.6400	2.6460	2.570000	2.6200	-0.380%	2,868,575	-4.198%
2025-08-28	2.7000	2.7000	2.610000	2.6300	-2.230%	2,825,804	-4.563%
2025-08-27	2.6500	2.7065	2.640000	2.6900	+0.749%	3,335,862	-6.691%
2025-08-26	2.6450	2.6957	2.640000	2.6700	+0.945%	3,494,922	-5.993%
2025-08-25	2.7200	2.8100	2.635000	2.6450	-3.114%	4,498,993	-5.104%
2025-08-22	2.6100	2.7450	2.600000	2.7300	+4.598%	5,667,713	-8.059%
2025-08-21	2.5100	2.6500	2.510000	2.6100	+2.756%	3,993,307	-3.831%
2025-08-20	2.5200	2.5500	2.470000	2.5400	+0.794%	3,295,544	-1.181%
2025-08-19	2.6200	2.6300	2.470000	2.5200	-3.448%	8,402,224	-0.397%
2025-08-18	2.6200	2.7100	2.610000	2.6100	-1.509%	5,694,620	-3.831%
2025-08-15	2.6100	2.7250	2.585000	2.6500	+3.113%	7,024,609	-5.283%
2025-08-14	2.5700	2.6250	2.510000	2.5700	-1.908%	6,151,767	-2.335%
2025-08-13	2.5400	2.6700	2.505000	2.6200	+4.800%	8,651,719	-4.198%
2025-08-12	2.4500	2.5200	2.425000	2.5000	+1.215%	6,355,329	+0.400%
2025-08-11	2.3400	2.5300	2.340000	2.4700	+13.303%	12,003,566	+1.619%
2025-08-08	2.2100	2.2150	2.120000	2.1800	-1.357%	11,873,932	+15.138%
2025-08-07	2.2900	2.3300	2.160000	2.2100	-2.212%	12,779,186	+13.575%
2025-08-06	2.3300	2.3900	2.130000	2.2600	-20.702%	30,057,015	+11.062%
2025-08-05	2.9000	2.9700	2.830000	2.8500	-1.042%	14,174,099	-11.930%
2025-08-04	2.8200	2.9400	2.780500	2.8800	+3.597%	6,641,064	-12.847%
2025-08-01	2.8900	2.8995	2.760000	2.7800	-3.806%	7,409,554	-9.712%
2025-07-31	2.8950	3.0000	2.880000	2.8900	-0.345%	5,112,889	-13.149%
2025-07-30	2.9050	2.9700	2.870000	2.9000	+0.346%	5,561,486	-13.448%
2025-07-29	2.9900	3.0050	2.880000	2.8900	-3.667%	5,534,878	-13.149%
2025-07-28	3.0300	3.0500	2.910000	3.0000	-1.153%	7,832,814	-16.333%
2025-07-25	3.0800	3.1000	3.010000	3.0350	-1.301%	6,232,975	-17.298%
2025-07-24	3.4200	3.5350	3.060000	3.0750	-9.824%	14,330,912	-18.374%
2025-07-23	3.2200	3.4900	3.150000	3.4100	+5.901%	15,978,716	-26.393%
2025-07-22	3.3400	3.3850	3.140600	3.2200	+3.537%	12,099,668	-22.050%
2025-07-21	2.9600	3.2400	2.930000	3.1100	+5.782%	11,989,668	-19.293%
2025-07-18	3.0600	3.0600	2.930000	2.9400	-2.326%	7,369,388	-14.626%
2025-07-17	3.0100	3.1300	2.970000	3.0100	-0.331%	6,272,140	-16.611%
2025-07-16	2.9800	3.0300	2.901600	3.0200	+1.342%	6,857,278	-16.887%
2025-07-15	3.0500	3.0500	2.930000	2.9800	-0.667%	5,557,607	-15.772%
2025-07-14	2.9200	3.0600	2.910000	3.0000	+2.740%	6,421,951	-16.333%
2025-07-11	3.0100	3.0200	2.860000	2.9200	-4.262%	11,162,113	-14.041%
2025-07-10	3.1850	3.1999	3.030000	3.0500	-3.785%	8,856,494	-17.705%
2025-07-09	3.1200	3.2500	3.070000	3.1700	+3.934%	12,992,034	-20.820%
2025-07-08	3.0550	3.2775	2.970000	3.0500	+5.536%	19,068,776	-17.705%
2025-07-07	2.6700	2.9200	2.630100	2.8900	+12.891%	22,210,686	-13.149%
2025-07-03	2.5900	2.6400	2.540000	2.5600	-1.158%	4,315,678	-1.953%
2025-07-02	2.7300	2.7700	2.570000	2.5900	-5.818%	11,127,382	-3.089%
2025-07-01	2.7700	2.7996	2.690000	2.7500	-1.434%	7,785,948	-8.727%
2025-06-30	2.7700	2.8650	2.760000	2.7900	+1.087%	7,478,587	-10.036%
2025-06-27	2.8000	2.8150	2.683300	2.7600	-1.075%	65,195,034	-9.058%
2025-06-26	2.7650	2.7950	2.730000	2.7900	+1.825%	6,477,588	-10.036%
2025-06-25	2.8600	2.9000	2.720000	2.7400	-3.521%	7,049,844	-8.394%
2025-06-24	2.8600	2.8600	2.710000	2.8400	+0.353%	11,277,930	-11.620%
2025-06-23	2.9700	2.9800	2.780000	2.8300	-6.291%	10,297,220	-11.307%
2025-06-20	3.0200	3.1600	3.000000	3.0200	+1.684%	11,042,083	-16.887%
2025-06-18	2.8400	3.0100	2.800000	2.9700	+4.947%	8,016,604	-15.488%
2025-06-17	2.9200	2.9200	2.810000	2.8300	-3.082%	5,261,038	-11.307%
2025-06-16	2.9000	3.0100	2.880000	2.9200	+1.213%	6,043,865	-14.041%
2025-06-13	2.8700	2.9150	2.850000	2.8850	-1.536%	6,294,087	-12.998%
2025-06-12	2.9500	2.9700	2.880000	2.9300	-1.347%	5,569,252	-14.334%
2025-06-11	3.0000	3.0500	2.960000	2.9700	-0.669%	5,047,246	-15.488%
2025-06-10	2.9800	3.0300	2.955000	2.9900	+0.336%	4,312,093	-16.054%
2025-06-09	3.0700	3.1000	2.970000	2.9800	-2.455%	5,098,097	-15.772%
2025-06-06	3.0300	3.0700	3.010000	3.0550	+1.159%	4,749,748	-17.840%
2025-06-05	3.0600	3.1000	3.010000	3.0200	-1.948%	3,855,212	-16.887%
2025-06-04	3.1100	3.1500	3.060000	3.0800	-0.645%	4,240,864	-18.506%
2025-06-03	3.1600	3.1800	3.080000	3.1000	-2.208%	5,309,932	-19.032%
2025-06-02	3.1400	3.1900	3.080000	3.1700	+0.955%	5,186,371	-20.820%
2025-05-30	3.1200	3.2000	3.080000	3.1400	+0.319%	7,534,683	-20.064%
2025-05-29	3.1500	3.2100	3.090000	3.1300	0.000%	5,969,933	-19.808%
2025-05-28	3.2000	3.2400	3.120000	3.1300	-2.492%	4,454,396	-19.808%
2025-05-27	3.2400	3.2800	3.180000	3.2100	+0.627%	6,374,868	-21.807%
2025-05-23	3.2600	3.2700	3.160000	3.1900	-2.744%	7,538,212	-21.317%
2025-05-22	3.5200	3.5250	3.280000	3.2800	-6.818%	8,835,943	-23.476%
2025-05-21	3.6300	3.6800	3.520000	3.5200	-4.607%	5,688,948	-28.693%
2025-05-20	3.6000	3.7400	3.600000	3.6900	+2.500%	5,442,646	-31.978%
2025-05-19	3.5000	3.6300	3.440500	3.6000	+1.408%	5,489,818	-30.278%
2025-05-16	3.4100	3.5800	3.405000	3.5500	+4.106%	5,306,184	-29.296%
2025-05-15	3.3000	3.4200	3.170000	3.4100	+3.021%	7,906,874	-26.393%
2025-05-14	3.4100	3.4550	3.300000	3.3100	-2.647%	6,277,373	-24.169%
2025-05-13	3.4800	3.4800	3.340000	3.4000	-2.017%	8,727,641	-26.176%
2025-05-12	3.6000	3.6600	3.460000	3.4700	-1.140%	6,713,113	-27.666%
2025-05-09	3.8000	3.8100	3.480000	3.5100	-6.400%	7,676,113	-28.490%
2025-05-08	3.8200	3.8900	3.710000	3.7500	-0.531%	6,946,006	-33.067%
2025-05-07	3.4450	3.9000	3.400000	3.7700	+12.537%	12,949,060	-33.422%
2025-05-06	3.3500	3.3700	3.260000	3.3500	0.000%	4,436,105	-25.075%
2025-05-05	3.3400	3.3900	3.300000	3.3500	+0.299%	3,612,928	-25.075%
2025-05-02	3.3600	3.4000	3.250000	3.3400	+0.602%	5,012,316	-24.850%
2025-05-01	3.4000	3.4000	3.300000	3.3200	-2.353%	4,478,078	-24.398%
2025-04-30	3.3800	3.4000	3.320000	3.4000	-1.449%	3,563,430	-26.176%
2025-04-29	3.4700	3.4800	3.390000	3.4500	-0.576%	3,900,973	-27.246%
2025-04-28	3.4300	3.5200	3.410000	3.4700	+1.166%	4,423,288	-27.666%
2025-04-25	3.4700	3.4750	3.360000	3.4300	-1.153%	5,730,272	-26.822%
2025-04-24	3.4700	3.4900	3.420000	3.4700	+0.289%	6,765,011	-27.666%
2025-04-23	3.4500	3.5400	3.404000	3.4600	+2.367%	4,607,924	-27.457%
2025-04-22	3.3500	3.4300	3.340000	3.3800	+1.807%	3,511,133	-25.740%
2025-04-21	3.5700	3.5838	3.240000	3.3200	-7.778%	5,279,777	-24.398%
2025-04-17	3.6300	3.6850	3.560000	3.6000	-2.439%	3,942,190	-30.278%
2025-04-16	3.7100	3.7460	3.640000	3.6900	-0.806%	3,466,635	-31.978%
2025-04-15	3.6800	3.7300	3.570000	3.7200	+1.639%	4,848,868	-32.527%
2025-04-14	3.7700	3.7800	3.571200	3.6600	-0.543%	5,490,421	-31.421%
2025-04-11	3.6700	3.7450	3.570000	3.6800	+0.272%	5,042,464	-31.793%
2025-04-10	3.5800	3.8000	3.550000	3.6700	+1.102%	6,519,514	-31.608%
2025-04-09	3.4100	3.7000	3.280100	3.6300	+4.611%	10,739,088	-30.854%
2025-04-08	3.4600	3.5900	3.365000	3.4700	+8.100%	11,576,176	-27.666%
2025-04-07	3.0500	3.3200	2.800000	3.2100	-3.604%	11,741,928	-21.807%
2025-04-04	3.4100	3.4800	3.220000	3.3300	-5.128%	7,041,473	-24.625%
2025-04-03	3.4000	3.5950	3.390000	3.5100	-2.228%	5,427,731	-28.490%
2025-04-02	3.5000	3.6100	3.500000	3.5900	0.000%	4,290,534	-30.084%
2025-04-01	3.5500	3.7000	3.530000	3.5900	0.000%	4,629,051	-30.084%
2025-03-31	3.4600	3.6200	3.440000	3.5900	0.000%	5,548,169	-30.084%
2025-03-28	3.6700	3.7000	3.495000	3.5900	-2.973%	5,052,508	-30.084%
2025-03-27	3.7000	3.8400	3.675000	3.7000	-0.804%	4,664,148	-32.162%
2025-03-26	3.8700	3.9000	3.700000	3.7300	-3.618%	3,034,811	-32.708%
2025-03-25	3.8100	3.9100	3.770000	3.8700	+1.575%	4,268,905	-35.142%
2025-03-24	3.7800	3.8500	3.720000	3.8100	+2.419%	3,595,896	-34.121%
2025-03-21	3.5900	3.7250	3.540000	3.7200	+1.639%	4,497,521	-32.527%
2025-03-20	3.6900	3.7600	3.625000	3.6600	-1.348%	3,047,433	-31.421%
2025-03-19	3.7400	3.8053	3.650000	3.7100	-2.625%	4,601,315	-32.345%
2025-03-18	3.7000	3.8300	3.600000	3.8100	+2.973%	6,534,062	-34.121%
2025-03-17	3.6600	3.7400	3.560100	3.7000	+1.093%	3,942,400	-32.162%
2025-03-14	3.5200	3.7000	3.500800	3.6600	+5.780%	4,884,586	-31.421%
2025-03-13	3.6000	3.7050	3.400100	3.4600	-4.155%	5,618,724	-27.457%
2025-03-12	3.4900	3.6800	3.440000	3.6100	+7.440%	8,564,787	-30.471%
2025-03-11	3.3600	3.5000	3.225000	3.3600	-0.885%	7,391,338	-25.298%
2025-03-10	3.5000	3.6000	3.310000	3.3900	-6.868%	10,659,026	-25.959%
2025-03-07	3.6300	3.7700	3.525000	3.6400	-0.817%	6,463,525	-31.044%
2025-03-06	3.7200	3.8300	3.610000	3.6700	-4.178%	8,230,315	-31.608%
2025-03-05	3.7300	3.8800	3.720000	3.8300	+2.957%	5,096,727	-34.465%
2025-03-04	3.4600	3.8550	3.460000	3.7200	+2.198%	10,217,141	-32.527%
2025-03-03	3.9600	4.0400	3.625000	3.6400	-8.312%	7,547,288	-31.044%
2025-02-28	3.9850	4.0500	3.480000	3.9700	-4.106%	9,615,434	-36.776%
2025-02-27	4.4200	4.5200	4.120000	4.1400	-4.167%	4,835,874	-39.372%
2025-02-26	4.3500	4.5200	4.260000	4.3200	-0.231%	4,097,193	-41.898%
2025-02-25	4.1400	4.3900	3.990000	4.3300	+3.589%	6,634,778	-42.032%
2025-02-24	4.4500	4.4900	4.170000	4.1800	-5.000%	5,795,054	-39.952%
2025-02-21	4.4800	4.5200	4.220000	4.4000	-2.004%	7,720,399	-42.955%
2025-02-20	4.5700	4.8000	4.420000	4.4900	-1.319%	6,608,310	-44.098%
2025-02-19	4.4200	4.5500	4.395000	4.5500	+3.175%	4,204,463	-44.835%
2025-02-18	4.4500	4.5400	4.380000	4.4100	-1.121%	3,504,684	-43.084%
2025-02-14	4.5400	4.5700	4.430000	4.4600	-1.762%	3,099,984	-43.722%
2025-02-13	4.5200	4.5980	4.410000	4.5400	+1.566%	3,324,142	-44.714%
2025-02-12	4.4000	4.5800	4.330000	4.4700	+0.676%	3,475,978	-43.848%
2025-02-11	4.3700	4.4950	4.320000	4.4400	+1.370%	3,927,575	-43.468%
2025-02-10	4.3600	4.4400	4.330000	4.3800	+1.389%	3,220,577	-42.694%
2025-02-07	4.4400	4.4700	4.265000	4.3200	-2.703%	4,850,095	-41.898%
2025-02-06	4.6600	4.6600	4.370000	4.4400	-4.721%	6,295,149	-43.468%
2025-02-05	4.5600	4.6600	4.440000	4.6600	+4.251%	5,312,985	-46.137%
2025-02-04	4.3100	4.5800	4.290000	4.4700	+3.712%	7,254,446	-43.848%
2025-02-03	4.1800	4.3757	4.050000	4.3100	-1.822%	6,552,416	-41.763%
2025-01-31	4.4900	4.5700	4.360000	4.3900	-0.903%	4,811,537	-42.825%
2025-01-30	4.4800	4.5900	4.420000	4.4300	-0.449%	4,571,282	-43.341%
2025-01-29	4.5800	4.6830	4.320000	4.4500	-3.050%	5,445,248	-43.596%
2025-01-28	4.6100	4.6900	4.450000	4.5900	-0.434%	6,205,865	-45.316%
2025-01-27	4.6700	4.8200	4.460100	4.6100	-4.357%	9,887,007	-45.553%
2025-01-24	4.6700	4.8700	4.590000	4.8200	+2.991%	10,213,012	-47.925%
2025-01-23	4.2900	4.6800	4.230000	4.6800	+8.585%	10,212,605	-46.368%
2025-01-22	4.2300	4.3550	4.150000	4.3100	+1.651%	7,489,826	-41.763%
2025-01-21	4.1700	4.3000	4.090000	4.2400	+3.922%	6,740,814	-40.802%
2025-01-17	4.0800	4.1300	4.015000	4.0800	+0.246%	5,425,675	-38.480%
2025-01-16	3.9600	4.1200	3.830000	4.0700	+2.261%	7,684,682	-38.329%
2025-01-15	3.8400	4.0400	3.759900	3.9800	+6.417%	7,727,197	-36.935%
2025-01-14	3.7800	3.8600	3.600000	3.7400	+0.538%	7,237,062	-32.888%
2025-01-13	3.7200	3.9400	3.660000	3.7200	+2.198%	11,478,724	-32.527%
2025-01-10	3.6300	3.7100	3.520000	3.6400	0.000%	4,784,285	-31.044%
2025-01-08	3.5900	3.6750	3.440000	3.6400	+1.111%	6,270,289	-31.044%
2025-01-07	3.3800	3.6800	3.270000	3.6000	+6.509%	9,490,746	-30.278%
2025-01-06	3.3400	3.4000	3.271800	3.3800	+2.736%	3,696,840	-25.740%
2025-01-03	3.1500	3.3500	3.145000	3.2900	+5.112%	5,472,141	-23.708%
2025-01-02	3.1700	3.2500	3.100000	3.1300	-0.635%	3,628,342	-19.808%
2024-12-31	3.1800	3.2800	3.090000	3.1500	-1.254%	6,432,890	-20.317%
2024-12-30	3.2200	3.2200	3.110000	3.1900	-2.147%	4,189,157	-21.317%
2024-12-27	3.2600	3.2900	3.190000	3.2600	-1.511%	4,446,917	-23.006%
2024-12-26	3.1700	3.4000	3.150000	3.3100	+3.762%	5,409,662	-24.169%
2024-12-24	3.2500	3.2603	3.170000	3.1900	-2.446%	3,047,000	-21.317%
2024-12-23	3.2500	3.2900	3.190000	3.2700	+1.238%	3,573,977	-23.242%
2024-12-20	3.1500	3.2950	3.125000	3.2300	+1.254%	5,027,269	-22.291%
2024-12-19	3.1100	3.2300	3.050000	3.1900	+1.270%	4,485,953	-21.317%
2024-12-18	3.2450	3.4000	3.130000	3.1500	-1.869%	7,274,859	-20.317%
2024-12-17	3.1700	3.2650	3.100000	3.2100	+2.885%	4,781,331	-21.807%
2024-12-16	3.1100	3.2500	3.081500	3.1200	+0.322%	4,465,572	-19.551%
2024-12-13	2.9900	3.1200	2.970000	3.1100	+3.667%	4,401,338	-19.293%
2024-12-12	3.1100	3.1400	2.950000	3.0000	-3.846%	5,357,644	-16.333%
2024-12-11	3.1800	3.2000	3.110000	3.1200	-1.577%	3,175,625	-19.551%
2024-12-10	3.2600	3.2950	3.150000	3.1700	-3.939%	4,135,884	-20.820%
2024-12-09	3.3600	3.4000	3.260000	3.3000	-1.786%	3,923,063	-23.939%
2024-12-06	3.4200	3.4800	3.340000	3.3600	-1.754%	4,149,825	-25.298%
2024-12-05	3.4400	3.5400	3.410000	3.4200	-0.292%	4,240,849	-26.608%
2024-12-04	3.4100	3.4400	3.330000	3.4300	+0.882%	3,434,259	-26.822%
2024-12-03	3.4000	3.4550	3.350000	3.4000	-0.875%	3,414,919	-26.176%
2024-12-02	3.4200	3.4700	3.315000	3.4300	-1.437%	6,538,694	-26.822%
2024-11-29	3.4400	3.5600	3.440000	3.4800	+1.754%	3,061,251	-27.874%
2024-11-27	3.4300	3.4800	3.350000	3.4200	+0.588%	3,663,143	-26.608%
2024-11-26	3.4700	3.4950	3.350000	3.4000	-2.579%	3,867,996	-26.176%
2024-11-25	3.4400	3.5299	3.415000	3.4900	+3.561%	5,653,278	-28.080%
2024-11-22	3.3600	3.4300	3.300000	3.3700	+0.298%	3,982,969	-25.519%
2024-11-21	3.3400	3.4100	3.280000	3.3600	+0.299%	3,745,674	-25.298%
2024-11-20	3.2900	3.3600	3.230000	3.3500	+2.134%	4,647,783	-25.075%
2024-11-19	3.1800	3.3000	3.170000	3.2800	+2.181%	5,144,582	-23.476%
2024-11-18	3.0800	3.2600	3.050000	3.2100	+5.592%	6,128,918	-21.807%
2024-11-15	3.0000	3.0800	2.990000	3.0400	-1.299%	5,269,875	-17.434%
2024-11-14	3.1300	3.1500	3.010100	3.0800	-2.532%	6,401,782	-18.506%
2024-11-13	3.2700	3.3400	3.115000	3.1600	-2.769%	6,046,471	-20.570%
2024-11-12	3.2600	3.3000	3.155000	3.2500	-2.402%	8,689,524	-22.769%
2024-11-11	3.3800	3.4000	3.225000	3.3300	-2.346%	10,889,740	-24.625%
2024-11-08	3.6900	3.7551	3.320000	3.4100	-7.084%	13,656,016	-26.393%
2024-11-07	3.8900	3.9800	3.455000	3.6700	-15.632%	20,049,347	-31.608%
2024-11-06	4.4500	4.5000	4.155000	4.3500	+0.694%	16,185,325	-42.299%
2024-11-05	4.3500	4.3700	4.210000	4.3200	-0.231%	5,889,832	-41.898%
2024-11-04	4.2000	4.3900	4.080000	4.3300	+3.095%	6,451,947	-42.032%
2024-11-01	4.1500	4.3000	4.120000	4.2000	+1.942%	7,103,687	-40.238%
2024-10-31	4.0150	4.1800	3.930000	4.1200	+1.728%	6,960,525	-39.078%
2024-10-30	4.0200	4.1800	3.980000	4.0500	0.000%	3,981,424	-38.025%
2024-10-29	4.0400	4.0600	3.940000	4.0500	+0.746%	3,484,710	-38.025%
2024-10-28	4.0100	4.0900	3.970000	4.0200	+2.551%	5,346,066	-37.562%
2024-10-25	3.8150	3.9399	3.800000	3.9200	+3.430%	3,948,365	-35.969%
2024-10-24	3.7900	3.8900	3.790000	3.7900	+0.265%	4,559,856	-33.773%
2024-10-23	3.9000	3.9200	3.660000	3.7800	-4.061%	8,092,850	-33.598%
2024-10-22	4.0100	4.0850	3.820000	3.9400	-2.956%	7,345,090	-36.294%
2024-10-21	4.0400	4.3200	4.000000	4.0600	+1.500%	7,716,085	-38.177%
2024-10-18	4.1800	4.3000	3.970000	4.0000	-4.306%	8,246,350	-37.250%
2024-10-17	4.4600	4.7100	4.150000	4.1800	-1.878%	17,349,448	-39.952%
2024-10-16	4.1900	4.2750	4.100000	4.2600	+3.148%	7,006,670	-41.080%
2024-10-15	4.0900	4.2200	4.005100	4.1300	+0.243%	7,741,496	-39.225%
2024-10-14	4.0700	4.1900	3.930000	4.1200	+1.229%	7,061,068	-39.078%
2024-10-11	4.1100	4.2200	4.004000	4.0700	+3.038%	7,777,132	-38.329%
2024-10-10	3.8600	4.0300	3.790000	3.9500	+1.023%	5,023,338	-36.456%
2024-10-09	3.8600	4.0300	3.790000	3.9100	+3.989%	7,309,720	-35.806%
2024-10-08	3.6700	3.8400	3.620000	3.7600	+1.897%	6,091,587	-33.245%
2024-10-07	3.9900	4.1100	3.660000	3.6900	-8.663%	10,709,684	-31.978%
2024-10-04	4.2150	4.2850	3.862000	4.0400	+1.000%	13,468,321	-37.871%
2024-10-03	3.5100	4.0300	3.480000	4.0000	+11.421%	28,938,044	-37.250%
2024-10-02	2.7800	3.6500	2.735000	3.5900	+29.137%	26,020,893	-30.084%
2024-10-01	2.8000	2.9300	2.740000	2.7800	-1.418%	4,220,307	-9.712%
2024-09-30	2.7700	2.8679	2.760000	2.8200	0.000%	2,975,001	-10.993%
2024-09-27	2.8800	2.9100	2.770000	2.8200	-1.742%	3,214,465	-10.993%
2024-09-26	2.9200	2.9450	2.820000	2.8700	-0.692%	3,291,343	-12.544%
2024-09-25	2.9500	3.0400	2.880000	2.8900	-2.365%	7,949,958	-13.149%
2024-09-24	2.9000	2.9900	2.860000	2.9600	+2.069%	8,467,040	-15.203%
2024-09-23	2.9100	2.9600	2.830000	2.9000	-0.344%	3,764,307	-13.448%
2024-09-20	3.0300	3.0700	2.910000	2.9100	-3.960%	8,836,099	-13.746%
2024-09-19	3.1000	3.1350	2.990000	3.0300	+1.000%	4,674,485	-17.162%
2024-09-18	3.0900	3.2000	3.000000	3.0000	-2.913%	6,390,046	-16.333%
2024-09-17	3.0900	3.1600	3.050000	3.0900	+0.980%	4,177,330	-18.770%
2024-09-16	3.0200	3.1300	2.920000	3.0600	+2.341%	6,888,523	-17.974%
2024-09-13	2.8000	3.0000	2.785000	2.9900	+7.942%	5,581,891	-16.054%
2024-09-12	2.6400	2.8700	2.640000	2.7700	+4.528%	6,173,988	-9.386%
2024-09-11	2.5350	2.6787	2.481200	2.6500	+4.331%	5,701,508	-5.283%
2024-09-10	2.5300	2.5900	2.470000	2.5400	+1.195%	4,338,230	-1.181%
2024-09-09	2.5800	2.6400	2.500000	2.5100	0.000%	4,285,625	0.000%
2024-09-06	2.6600	2.6800	2.455000	2.5100	-5.639%	6,807,583	0.000%
2024-09-05	2.8400	2.9200	2.650000	2.6600	-7.155%	8,523,117	-5.639%
2024-09-04	2.7200	2.9850	2.670000	2.8650	+14.600%	18,190,611	-12.391%
2024-09-03	2.5900	2.6400	2.455000	2.5000	-4.943%	11,914,286	+0.400%
2024-08-30	2.8100	2.8300	2.540000	2.6300	-6.738%	18,023,902	-4.563%
2024-08-29	3.1000	3.1790	2.790100	2.8200	-9.032%	12,837,320	-10.993%
2024-08-28	3.1600	3.3300	3.030000	3.1000	-3.125%	7,746,460	-19.032%
2024-08-27	3.2900	3.4000	3.150000	3.2000	-3.904%	4,579,210	-21.563%
2024-08-26	3.3300	3.3800	2.910000	3.3300	-0.299%	12,856,684	-24.625%
2024-08-23	3.4000	3.6300	3.330000	3.3400	-0.595%	10,797,037	-24.850%
2024-08-22	3.6900	3.8150	3.330000	3.3600	-4.000%	14,939,523	-25.298%
2024-08-21	3.0900	3.5500	2.990000	3.5000	+12.903%	16,222,516	-28.286%
2024-08-20	3.2000	3.3200	2.930000	3.1000	-2.516%	15,146,122	-19.032%
2024-08-19	3.1300	3.4700	2.750000	3.1800	+12.367%	28,590,958	-21.069%
2024-08-16	2.6400	2.9000	2.630000	2.8300	+6.391%	13,108,412	-11.307%
2024-08-15	2.5700	2.7150	2.360000	2.6600	+5.976%	17,515,162	-5.639%
2024-08-14	2.1200	2.5450	2.105000	2.5100	+25.500%	26,258,950	0.000%
2024-08-13	1.8700	2.0300	1.870000	2.0000	+6.952%	5,737,340	+25.500%
2024-08-12	1.8600	1.8800	1.840000	1.8700	+0.538%	2,225,910	+34.225%
2024-08-09	1.8400	1.9100	1.835000	1.8600	+1.639%	4,618,578	+34.946%
2024-08-08	1.6700	1.8600	1.660000	1.8300	+9.910%	4,691,563	+37.158%
2024-08-07	1.8500	1.8700	1.641200	1.6650	-9.016%	6,326,064	+50.751%
2024-08-06	2.0000	2.0100	1.790600	1.8300	-2.660%	8,073,411	+37.158%
2024-08-05	1.5200	1.8900	1.500000	1.8800	+12.575%	11,860,916	+33.511%
2024-08-02	1.7100	1.7200	1.630000	1.6700	-7.222%	5,559,802	+50.299%
2024-08-01	1.9000	1.9300	1.750000	1.8000	-5.759%	4,724,040	+39.444%
2024-07-31	1.9300	1.9700	1.840000	1.9100	-0.521%	5,290,932	+31.414%
2024-07-30	1.8000	1.9450	1.790000	1.9200	+8.475%	7,571,344	+30.729%
2024-07-29	1.7500	1.8200	1.700000	1.7700	+2.312%	4,375,616	+41.808%
2024-07-26	1.6800	1.7450	1.670000	1.7300	+5.488%	3,190,746	+45.087%
2024-07-25	1.6000	1.7000	1.580000	1.6400	+2.500%	3,359,236	+53.049%
2024-07-24	1.6600	1.6900	1.600000	1.6000	-3.614%	3,065,003	+56.875%
2024-07-23	1.6900	1.7097	1.650000	1.6600	-1.190%	2,647,616	+51.205%
2024-07-22	1.6500	1.6800	1.580000	1.6800	+3.067%	3,575,913	+49.405%
2024-07-19	1.6500	1.7100	1.610000	1.6300	-3.550%	3,097,450	+53.988%
2024-07-18	1.7100	1.7800	1.650000	1.6900	-1.744%	4,068,689	+48.521%
2024-07-17	1.7100	1.7600	1.670000	1.7200	-0.578%	5,038,461	+45.930%
2024-07-16	1.5750	1.7400	1.575000	1.7300	+9.494%	6,784,953	+45.087%
2024-07-15	1.5200	1.6000	1.510000	1.5800	+4.636%	5,820,586	+58.861%
2024-07-12	1.4500	1.5500	1.450000	1.5100	+3.425%	5,033,732	+66.225%
2024-07-11	1.3400	1.4850	1.340000	1.4600	+8.955%	6,827,596	+71.918%
2024-07-10	1.3300	1.3600	1.310000	1.3400	0.000%	2,412,485	+87.313%
2024-07-09	1.3300	1.3600	1.300000	1.3400	+0.752%	2,416,972	+87.313%

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

CLOV
Clover Health Investments, Corp
stock NASDAQ