Dark

CLOV
Clover Health Investments, Corp
stock NASDAQ

At Close

Mar 27, 2026 3:59:50 PM EDT

1.74USD-3.333%(-0.06)3,694,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 27, 2026 9:01:30 AM EDT

1.79USD-0.550%(-0.01)3,921

After-hours

Mar 27, 2026 4:47:30 PM EDT

1.74USD0.000%(0.00)36,442

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	1.7900	1.8000	1.7400	1.7500	-2.778%	3,694,490	0.000%
2026-03-26	1.8000	1.8650	1.7950	1.8000	-1.099%	3,747,096	-2.778%
2026-03-25	1.8500	1.8800	1.8000	1.8200	0.000%	3,609,564	-3.846%
2026-03-24	1.8400	1.8650	1.7800	1.8200	-1.622%	7,295,562	-3.846%
2026-03-23	1.9200	1.9400	1.8500	1.8500	-2.116%	4,814,496	-5.405%
2026-03-20	1.9100	1.9400	1.8500	1.8900	0.000%	8,189,528	-7.407%
2026-03-19	1.8600	1.9260	1.8500	1.8900	+0.532%	6,225,924	-7.407%
2026-03-18	1.9000	1.9900	1.8600	1.8800	-2.591%	7,071,193	-6.915%
2026-03-17	1.9800	1.9900	1.9000	1.9300	-2.030%	7,621,176	-9.326%
2026-03-16	2.0000	2.0300	1.9600	1.9700	-0.505%	8,625,440	-11.168%
2026-03-13	2.0100	2.0300	1.9700	1.9800	+0.508%	4,451,961	-11.616%
2026-03-12	2.0100	2.0200	1.9600	1.9700	-2.475%	3,744,255	-11.168%
2026-03-11	1.9700	2.0300	1.9550	2.0200	+1.508%	3,799,122	-13.366%
2026-03-10	2.0300	2.0500	1.9700	1.9900	-0.500%	3,849,607	-12.060%
2026-03-09	1.9700	2.0050	1.9200	2.0000	0.000%	6,754,820	-12.500%
2026-03-06	2.0400	2.0500	1.9800	2.0000	-3.382%	5,864,128	-12.500%
2026-03-05	2.1600	2.1600	2.0300	2.0700	-4.167%	3,944,175	-15.459%
2026-03-04	2.0400	2.2300	2.0200	2.1600	+8.000%	7,138,228	-18.981%
2026-03-03	2.0000	2.0300	1.9300	2.0000	-1.961%	6,568,431	-12.500%
2026-03-02	2.0500	2.0800	1.9800	2.0400	-2.392%	5,708,804	-14.216%
2026-02-27	2.0600	2.2500	2.0100	2.0900	-2.791%	9,752,618	-16.268%
2026-02-26	2.1100	2.1700	2.0800	2.1500	+2.871%	8,306,672	-18.605%
2026-02-25	2.0700	2.1100	2.0250	2.0900	+3.980%	4,796,866	-16.268%
2026-02-24	2.0300	2.0300	1.9400	2.0100	+2.030%	5,523,123	-12.935%
2026-02-23	2.0000	2.0400	1.9500	1.9700	-2.475%	5,503,239	-11.168%
2026-02-20	2.0800	2.1100	2.0200	2.0200	-3.349%	4,192,678	-13.366%
2026-02-19	2.1000	2.1100	2.0500	2.0900	0.000%	3,497,629	-16.268%
2026-02-18	2.0500	2.1300	2.0500	2.0900	+2.451%	3,680,686	-16.268%
2026-02-17	2.0200	2.0700	2.0200	2.0400	+0.990%	4,320,718	-14.216%
2026-02-13	2.0500	2.0950	2.0150	2.0200	0.000%	4,385,111	-13.366%
2026-02-12	2.0500	2.0700	2.0100	2.0200	-1.463%	5,612,628	-13.366%
2026-02-11	2.1200	2.1365	2.0400	2.0500	-3.302%	5,570,773	-14.634%
2026-02-10	2.1000	2.1899	2.0900	2.1200	+1.435%	5,376,457	-17.453%
2026-02-09	2.1200	2.1200	2.0500	2.0900	-1.878%	4,500,655	-16.268%
2026-02-06	2.0500	2.1400	2.0400	2.1300	+4.412%	7,443,557	-17.840%
2026-02-05	2.0900	2.1000	2.0300	2.0400	-3.318%	6,894,994	-14.216%
2026-02-04	2.1600	2.1700	2.0500	2.1100	-1.860%	8,269,086	-17.062%
2026-02-03	2.2100	2.2300	2.0900	2.1500	-2.273%	9,084,556	-18.605%
2026-02-02	2.2200	2.2700	2.2000	2.2000	-1.786%	7,674,255	-20.455%
2026-01-30	2.2500	2.2900	2.2100	2.2400	-1.322%	6,786,315	-21.875%
2026-01-29	2.3300	2.3300	2.2500	2.2700	-1.732%	5,228,978	-22.907%
2026-01-28	2.3700	2.3850	2.2800	2.3100	-2.119%	6,559,449	-24.242%
2026-01-27	2.4250	2.4300	2.2900	2.3600	-5.221%	10,861,399	-25.847%
2026-01-26	2.5700	2.6000	2.4800	2.4900	-3.861%	7,841,965	-29.719%
2026-01-23	2.6800	2.6800	2.5800	2.5900	-3.358%	4,551,900	-32.432%
2026-01-22	2.6200	2.7300	2.6200	2.6800	+2.290%	4,690,885	-34.701%
2026-01-21	2.6000	2.6700	2.5300	2.6200	+1.158%	5,846,730	-33.206%
2026-01-20	2.5000	2.6400	2.4500	2.5900	+1.969%	5,056,606	-32.432%
2026-01-16	2.6300	2.6800	2.5250	2.5400	-3.053%	9,160,238	-31.102%
2026-01-15	2.8000	2.8000	2.6100	2.6200	-6.762%	6,993,684	-33.206%
2026-01-14	2.6800	2.8800	2.6800	2.8100	+10.630%	13,216,281	-37.722%
2026-01-13	2.6500	2.6600	2.5100	2.5400	-3.788%	4,689,326	-31.102%
2026-01-12	2.6000	2.6600	2.5100	2.6400	+1.538%	3,553,169	-33.712%
2026-01-09	2.5300	2.6200	2.5150	2.6000	+2.767%	4,125,625	-32.692%
2026-01-08	2.5100	2.5800	2.4900	2.5300	+1.200%	3,924,146	-30.830%
2026-01-07	2.6000	2.6394	2.4900	2.5000	-3.475%	4,419,881	-30.000%
2026-01-06	2.5900	2.7300	2.5200	2.5900	0.000%	7,234,755	-32.432%
2026-01-05	2.4600	2.6100	2.4300	2.5900	+7.469%	6,581,073	-32.432%
2026-01-02	2.3800	2.4500	2.3500	2.4100	+2.553%	3,071,396	-27.386%
2025-12-31	2.3900	2.4000	2.3100	2.3500	-1.674%	6,717,877	-25.532%
2025-12-30	2.4700	2.5000	2.3800	2.3900	-3.629%	5,346,128	-26.778%
2025-12-29	2.5000	2.5500	2.4600	2.4800	-1.195%	4,257,271	-29.435%
2025-12-26	2.5300	2.5500	2.4950	2.5100	-0.791%	2,957,423	-30.279%
2025-12-24	2.5200	2.5500	2.5000	2.5300	+0.397%	1,422,003	-30.830%
2025-12-23	2.5600	2.5897	2.5100	2.5200	-3.077%	2,775,505	-30.556%
2025-12-22	2.5800	2.6900	2.5800	2.6000	+0.775%	3,505,397	-32.692%
2025-12-19	2.6099	2.6100	2.5550	2.5800	0.000%	6,303,545	-32.171%
2025-12-18	2.6100	2.6400	2.5800	2.5800	-0.769%	3,683,924	-32.171%
2025-12-17	2.6300	2.7350	2.5800	2.6000	-1.515%	6,335,983	-32.692%
2025-12-16	2.6000	2.6700	2.5800	2.6400	+0.763%	2,904,868	-33.712%
2025-12-15	2.7200	2.7400	2.6100	2.6200	-2.963%	4,583,681	-33.206%
2025-12-12	2.7500	2.7750	2.7000	2.7000	-1.818%	3,473,294	-35.185%
2025-12-11	2.6800	2.8000	2.6700	2.7500	+3.383%	4,315,106	-36.364%
2025-12-10	2.5800	2.6700	2.5600	2.6600	+2.703%	4,401,091	-34.211%
2025-12-09	2.5600	2.6300	2.5400	2.5900	+1.172%	2,612,016	-32.432%
2025-12-08	2.6100	2.6200	2.5400	2.5600	-0.775%	2,641,893	-31.641%
2025-12-05	2.6600	2.6700	2.5700	2.5800	-3.008%	4,009,870	-32.171%
2025-12-04	2.6100	2.7200	2.5800	2.6600	+1.527%	4,739,657	-34.211%
2025-12-03	2.5000	2.6300	2.4800	2.6200	+5.221%	4,429,608	-33.206%
2025-12-02	2.5000	2.5350	2.4600	2.4900	-0.400%	3,064,398	-29.719%
2025-12-01	2.4500	2.5200	2.4100	2.5000	+0.402%	5,555,229	-30.000%
2025-11-28	2.4500	2.4900	2.4300	2.4900	+1.633%	2,507,170	-29.719%
2025-11-26	2.4300	2.4500	2.3900	2.4500	+1.240%	3,989,556	-28.571%
2025-11-25	2.3800	2.4300	2.3600	2.4200	+0.833%	4,161,447	-27.686%
2025-11-24	2.3000	2.4350	2.2850	2.4000	+5.263%	5,746,238	-27.083%
2025-11-21	2.1600	2.3200	2.1600	2.2800	+5.556%	6,229,369	-23.246%
2025-11-20	2.3880	2.4300	2.1600	2.1600	-6.897%	6,208,818	-18.981%
2025-11-19	2.3600	2.3700	2.2800	2.3200	-1.277%	4,617,278	-24.569%
2025-11-18	2.3100	2.3600	2.3000	2.3500	0.000%	5,297,380	-25.532%
2025-11-17	2.4750	2.4750	2.3300	2.3500	-4.858%	6,292,983	-25.532%
2025-11-14	2.3900	2.4800	2.3800	2.4700	0.000%	7,013,434	-29.150%
2025-11-13	2.5000	2.5050	2.4250	2.4700	-1.594%	6,620,226	-29.150%
2025-11-12	2.5600	2.6150	2.5050	2.5100	-1.569%	6,509,700	-30.279%
2025-11-11	2.6000	2.6300	2.5200	2.5500	-1.923%	4,961,341	-31.373%
2025-11-10	2.6900	2.6900	2.5800	2.6000	-2.622%	7,136,431	-32.692%
2025-11-07	2.6050	2.6700	2.4800	2.6700	+2.299%	11,672,422	-34.457%
2025-11-06	2.9900	2.9900	2.5901	2.6100	-11.973%	15,673,875	-32.950%
2025-11-05	2.8200	3.0200	2.5900	2.9650	-15.767%	22,349,150	-40.978%
2025-11-04	3.5900	3.6800	3.4700	3.5200	-4.348%	11,236,286	-50.284%
2025-11-03	3.5300	3.7200	3.4800	3.6800	+4.249%	10,387,178	-52.446%
2025-10-31	3.5100	3.5450	3.4400	3.5300	+1.729%	7,263,979	-50.425%
2025-10-30	3.5620	3.6300	3.4400	3.4700	-4.670%	6,950,749	-49.568%
2025-10-29	3.7600	3.7757	3.6200	3.6400	-3.191%	9,157,279	-51.923%
2025-10-28	3.8300	3.8590	3.7100	3.7600	-1.312%	5,783,383	-53.457%
2025-10-27	3.8590	3.9100	3.6905	3.8100	-0.262%	12,388,246	-54.068%
2025-10-24	3.3600	3.9200	3.3600	3.8200	+19.375%	34,311,379	-54.188%
2025-10-23	3.0800	3.2150	3.0500	3.2000	+3.896%	6,649,303	-45.313%
2025-10-22	3.2100	3.2100	2.9500	3.0800	-4.348%	11,853,007	-43.182%
2025-10-21	2.9300	3.3700	2.9100	3.2200	+10.274%	23,008,771	-45.652%
2025-10-20	2.7600	2.9200	2.7300	2.9200	+7.749%	8,827,695	-40.068%
2025-10-17	2.6500	2.7300	2.6300	2.7100	+0.370%	7,324,258	-35.424%
2025-10-16	2.8100	2.8400	2.6900	2.7000	-3.571%	5,486,586	-35.185%
2025-10-15	2.8000	2.8300	2.7250	2.8000	+0.358%	7,472,300	-37.500%
2025-10-14	2.6100	2.8200	2.5500	2.7900	+6.084%	10,435,848	-37.276%
2025-10-13	2.6000	2.6450	2.5200	2.6300	+2.734%	6,905,329	-33.460%
2025-10-10	2.5150	2.7750	2.4500	2.5600	-4.120%	16,493,827	-31.641%
2025-10-09	2.7800	2.7973	2.6700	2.6700	-3.957%	8,345,077	-34.457%
2025-10-08	2.7000	2.7900	2.6900	2.7800	+2.963%	10,781,838	-37.050%
2025-10-07	2.6500	2.8100	2.6400	2.7000	+3.053%	15,559,578	-35.185%
2025-10-06	2.6100	2.7790	2.5500	2.6200	+1.158%	13,440,912	-33.206%
2025-10-03	2.5200	2.6450	2.5100	2.5900	+2.372%	10,288,511	-32.432%
2025-10-02	2.6900	2.7000	2.5150	2.5300	-3.435%	15,093,351	-30.830%
2025-10-01	3.0300	3.0600	2.6200	2.6200	-14.379%	52,412,237	-33.206%
2025-09-30	3.1000	3.1500	3.0300	3.0600	-1.923%	4,361,022	-42.810%
2025-09-29	3.2000	3.2300	3.1000	3.1200	-2.500%	3,164,874	-43.910%
2025-09-26	3.1600	3.2600	3.1300	3.2000	+1.266%	3,360,376	-45.313%
2025-09-25	3.1500	3.1800	3.0600	3.1600	-1.863%	6,781,084	-44.620%
2025-09-24	3.2600	3.3500	3.2200	3.2200	-0.923%	5,120,862	-45.652%
2025-09-23	3.0100	3.3400	2.9900	3.2500	+8.333%	8,982,395	-46.154%
2025-09-22	3.0300	3.0400	2.9700	3.0000	-0.990%	5,538,540	-41.667%
2025-09-19	3.0800	3.1100	3.0150	3.0300	-1.303%	7,446,327	-42.244%
2025-09-18	3.0700	3.1200	3.0300	3.0700	0.000%	3,807,694	-42.997%
2025-09-17	3.1200	3.1700	3.0600	3.0700	-1.603%	4,209,820	-42.997%
2025-09-16	3.1600	3.1600	3.0800	3.1200	-0.637%	3,857,036	-43.910%
2025-09-15	3.0950	3.1500	3.0300	3.1400	+2.614%	5,858,947	-44.268%
2025-09-12	3.1400	3.1429	3.0000	3.0600	-2.548%	4,941,744	-42.810%
2025-09-11	3.0600	3.2400	3.0301	3.1400	+3.974%	7,336,901	-44.268%
2025-09-10	2.9300	3.0500	2.8700	3.0200	+4.498%	8,877,435	-42.053%
2025-09-09	2.7400	2.8900	2.7300	2.8900	+5.474%	4,674,695	-39.446%
2025-09-08	2.7700	2.8200	2.7300	2.7400	-0.364%	6,920,423	-36.131%
2025-09-05	2.7200	2.8000	2.6949	2.7500	+2.230%	4,056,356	-36.364%
2025-09-04	2.6500	2.7100	2.6300	2.6900	+1.128%	3,389,708	-34.944%
2025-09-03	2.6800	2.6901	2.6300	2.6600	-1.115%	3,683,116	-34.211%
2025-09-02	2.5900	2.7000	2.5900	2.6900	+2.672%	5,150,233	-34.944%
2025-08-29	2.6400	2.6460	2.5700	2.6200	-0.380%	2,868,575	-33.206%
2025-08-28	2.7000	2.7000	2.6100	2.6300	-2.230%	2,825,804	-33.460%
2025-08-27	2.6500	2.7065	2.6400	2.6900	+0.749%	3,335,862	-34.944%
2025-08-26	2.6450	2.6957	2.6400	2.6700	+0.945%	3,494,922	-34.457%
2025-08-25	2.7200	2.8100	2.6350	2.6450	-3.114%	4,498,993	-33.837%
2025-08-22	2.6100	2.7450	2.6000	2.7300	+4.598%	5,667,713	-35.897%
2025-08-21	2.5100	2.6500	2.5100	2.6100	+2.756%	3,993,307	-32.950%
2025-08-20	2.5200	2.5500	2.4700	2.5400	+0.794%	3,295,544	-31.102%
2025-08-19	2.6200	2.6300	2.4700	2.5200	-3.448%	8,402,224	-30.556%
2025-08-18	2.6200	2.7100	2.6100	2.6100	-1.509%	5,694,620	-32.950%
2025-08-15	2.6100	2.7250	2.5850	2.6500	+3.113%	7,024,609	-33.962%
2025-08-14	2.5700	2.6250	2.5100	2.5700	-1.908%	6,151,767	-31.907%
2025-08-13	2.5400	2.6700	2.5050	2.6200	+4.800%	8,651,719	-33.206%
2025-08-12	2.4500	2.5200	2.4250	2.5000	+1.215%	6,355,329	-30.000%
2025-08-11	2.3400	2.5300	2.3400	2.4700	+13.303%	12,003,566	-29.150%
2025-08-08	2.2100	2.2150	2.1200	2.1800	-1.357%	11,873,932	-19.725%
2025-08-07	2.2900	2.3300	2.1600	2.2100	-2.212%	12,779,186	-20.814%
2025-08-06	2.3300	2.3900	2.1300	2.2600	-20.702%	30,057,015	-22.566%
2025-08-05	2.9000	2.9700	2.8300	2.8500	-1.042%	14,174,099	-38.596%
2025-08-04	2.8200	2.9400	2.7805	2.8800	+3.597%	6,641,064	-39.236%
2025-08-01	2.8900	2.8995	2.7600	2.7800	-3.806%	7,409,554	-37.050%
2025-07-31	2.8950	3.0000	2.8800	2.8900	-0.345%	5,112,889	-39.446%
2025-07-30	2.9050	2.9700	2.8700	2.9000	+0.346%	5,561,486	-39.655%
2025-07-29	2.9900	3.0050	2.8800	2.8900	-3.667%	5,534,878	-39.446%
2025-07-28	3.0300	3.0500	2.9100	3.0000	-1.153%	7,832,814	-41.667%
2025-07-25	3.0800	3.1000	3.0100	3.0350	-1.301%	6,232,975	-42.339%
2025-07-24	3.4200	3.5350	3.0600	3.0750	-9.824%	14,330,912	-43.089%
2025-07-23	3.2200	3.4900	3.1500	3.4100	+5.901%	15,978,716	-48.680%
2025-07-22	3.3400	3.3850	3.1406	3.2200	+3.537%	12,099,668	-45.652%
2025-07-21	2.9600	3.2400	2.9300	3.1100	+5.782%	11,989,668	-43.730%
2025-07-18	3.0600	3.0600	2.9300	2.9400	-2.326%	7,369,388	-40.476%
2025-07-17	3.0100	3.1300	2.9700	3.0100	-0.331%	6,272,140	-41.860%
2025-07-16	2.9800	3.0300	2.9016	3.0200	+1.342%	6,857,278	-42.053%
2025-07-15	3.0500	3.0500	2.9300	2.9800	-0.667%	5,557,607	-41.275%
2025-07-14	2.9200	3.0600	2.9100	3.0000	+2.740%	6,421,951	-41.667%
2025-07-11	3.0100	3.0200	2.8600	2.9200	-4.262%	11,162,113	-40.068%
2025-07-10	3.1850	3.1999	3.0300	3.0500	-3.785%	8,856,494	-42.623%
2025-07-09	3.1200	3.2500	3.0700	3.1700	+3.934%	12,992,034	-44.795%
2025-07-08	3.0550	3.2775	2.9700	3.0500	+5.536%	19,068,776	-42.623%
2025-07-07	2.6700	2.9200	2.6301	2.8900	+12.891%	22,210,686	-39.446%
2025-07-03	2.5900	2.6400	2.5400	2.5600	-1.158%	4,315,678	-31.641%
2025-07-02	2.7300	2.7700	2.5700	2.5900	-5.818%	11,127,382	-32.432%
2025-07-01	2.7700	2.7996	2.6900	2.7500	-1.434%	7,785,948	-36.364%
2025-06-30	2.7700	2.8650	2.7600	2.7900	+1.087%	7,478,587	-37.276%
2025-06-27	2.8000	2.8150	2.6833	2.7600	-1.075%	65,195,034	-36.594%
2025-06-26	2.7650	2.7950	2.7300	2.7900	+1.825%	6,477,588	-37.276%
2025-06-25	2.8600	2.9000	2.7200	2.7400	-3.521%	7,049,844	-36.131%
2025-06-24	2.8600	2.8600	2.7100	2.8400	+0.353%	11,277,930	-38.380%
2025-06-23	2.9700	2.9800	2.7800	2.8300	-6.291%	10,297,220	-38.163%
2025-06-20	3.0200	3.1600	3.0000	3.0200	+1.684%	11,042,083	-42.053%
2025-06-18	2.8400	3.0100	2.8000	2.9700	+4.947%	8,016,604	-41.077%
2025-06-17	2.9200	2.9200	2.8100	2.8300	-3.082%	5,261,038	-38.163%
2025-06-16	2.9000	3.0100	2.8800	2.9200	+1.213%	6,043,865	-40.068%
2025-06-13	2.8700	2.9150	2.8500	2.8850	-1.536%	6,294,087	-39.341%
2025-06-12	2.9500	2.9700	2.8800	2.9300	-1.347%	5,569,252	-40.273%
2025-06-11	3.0000	3.0500	2.9600	2.9700	-0.669%	5,047,246	-41.077%
2025-06-10	2.9800	3.0300	2.9550	2.9900	+0.336%	4,312,093	-41.472%
2025-06-09	3.0700	3.1000	2.9700	2.9800	-2.455%	5,098,097	-41.275%
2025-06-06	3.0300	3.0700	3.0100	3.0550	+1.159%	4,749,748	-42.717%
2025-06-05	3.0600	3.1000	3.0100	3.0200	-1.948%	3,855,212	-42.053%
2025-06-04	3.1100	3.1500	3.0600	3.0800	-0.645%	4,240,864	-43.182%
2025-06-03	3.1600	3.1800	3.0800	3.1000	-2.208%	5,309,932	-43.548%
2025-06-02	3.1400	3.1900	3.0800	3.1700	+0.955%	5,186,371	-44.795%
2025-05-30	3.1200	3.2000	3.0800	3.1400	+0.319%	7,534,683	-44.268%
2025-05-29	3.1500	3.2100	3.0900	3.1300	0.000%	5,969,933	-44.089%
2025-05-28	3.2000	3.2400	3.1200	3.1300	-2.492%	4,454,396	-44.089%
2025-05-27	3.2400	3.2800	3.1800	3.2100	+0.627%	6,374,868	-45.483%
2025-05-23	3.2600	3.2700	3.1600	3.1900	-2.744%	7,538,212	-45.141%
2025-05-22	3.5200	3.5250	3.2800	3.2800	-6.818%	8,835,943	-46.646%
2025-05-21	3.6300	3.6800	3.5200	3.5200	-4.607%	5,688,948	-50.284%
2025-05-20	3.6000	3.7400	3.6000	3.6900	+2.500%	5,442,646	-52.575%
2025-05-19	3.5000	3.6300	3.4405	3.6000	+1.408%	5,489,818	-51.389%
2025-05-16	3.4100	3.5800	3.4050	3.5500	+4.106%	5,306,184	-50.704%
2025-05-15	3.3000	3.4200	3.1700	3.4100	+3.021%	7,906,874	-48.680%
2025-05-14	3.4100	3.4550	3.3000	3.3100	-2.647%	6,277,373	-47.130%
2025-05-13	3.4800	3.4800	3.3400	3.4000	-2.017%	8,727,641	-48.529%
2025-05-12	3.6000	3.6600	3.4600	3.4700	-1.140%	6,713,113	-49.568%
2025-05-09	3.8000	3.8100	3.4800	3.5100	-6.400%	7,676,113	-50.142%
2025-05-08	3.8200	3.8900	3.7100	3.7500	-0.531%	6,946,006	-53.333%
2025-05-07	3.4450	3.9000	3.4000	3.7700	+12.537%	12,949,060	-53.581%
2025-05-06	3.3500	3.3700	3.2600	3.3500	0.000%	4,436,105	-47.761%
2025-05-05	3.3400	3.3900	3.3000	3.3500	+0.299%	3,612,928	-47.761%
2025-05-02	3.3600	3.4000	3.2500	3.3400	+0.602%	5,012,316	-47.605%
2025-05-01	3.4000	3.4000	3.3000	3.3200	-2.353%	4,478,078	-47.289%
2025-04-30	3.3800	3.4000	3.3200	3.4000	-1.449%	3,563,430	-48.529%
2025-04-29	3.4700	3.4800	3.3900	3.4500	-0.576%	3,900,973	-49.275%
2025-04-28	3.4300	3.5200	3.4100	3.4700	+1.166%	4,423,288	-49.568%
2025-04-25	3.4700	3.4750	3.3600	3.4300	-1.153%	5,730,272	-48.980%
2025-04-24	3.4700	3.4900	3.4200	3.4700	+0.289%	6,765,011	-49.568%
2025-04-23	3.4500	3.5400	3.4040	3.4600	+2.367%	4,607,924	-49.422%
2025-04-22	3.3500	3.4300	3.3400	3.3800	+1.807%	3,511,133	-48.225%
2025-04-21	3.5700	3.5838	3.2400	3.3200	-7.778%	5,279,777	-47.289%
2025-04-17	3.6300	3.6850	3.5600	3.6000	-2.439%	3,942,190	-51.389%
2025-04-16	3.7100	3.7460	3.6400	3.6900	-0.806%	3,466,635	-52.575%
2025-04-15	3.6800	3.7300	3.5700	3.7200	+1.639%	4,848,868	-52.957%
2025-04-14	3.7700	3.7800	3.5712	3.6600	-0.543%	5,490,421	-52.186%
2025-04-11	3.6700	3.7450	3.5700	3.6800	+0.272%	5,042,464	-52.446%
2025-04-10	3.5800	3.8000	3.5500	3.6700	+1.102%	6,519,514	-52.316%
2025-04-09	3.4100	3.7000	3.2801	3.6300	+4.611%	10,739,088	-51.791%
2025-04-08	3.4600	3.5900	3.3650	3.4700	+8.100%	11,576,176	-49.568%
2025-04-07	3.0500	3.3200	2.8000	3.2100	-3.604%	11,741,928	-45.483%
2025-04-04	3.4100	3.4800	3.2200	3.3300	-5.128%	7,041,473	-47.447%
2025-04-03	3.4000	3.5950	3.3900	3.5100	-2.228%	5,427,731	-50.142%
2025-04-02	3.5000	3.6100	3.5000	3.5900	0.000%	4,290,534	-51.253%
2025-04-01	3.5500	3.7000	3.5300	3.5900	0.000%	4,629,051	-51.253%
2025-03-31	3.4600	3.6200	3.4400	3.5900	0.000%	5,548,169	-51.253%
2025-03-28	3.6700	3.7000	3.4950	3.5900	-2.973%	5,052,508	-51.253%
2025-03-27	3.7000	3.8400	3.6750	3.7000	-0.804%	4,664,148	-52.703%
2025-03-26	3.8700	3.9000	3.7000	3.7300	-3.618%	3,034,811	-53.083%
2025-03-25	3.8100	3.9100	3.7700	3.8700	+1.575%	4,268,905	-54.780%
2025-03-24	3.7800	3.8500	3.7200	3.8100	+2.419%	3,595,896	-54.068%
2025-03-21	3.5900	3.7250	3.5400	3.7200	+1.639%	4,497,521	-52.957%
2025-03-20	3.6900	3.7600	3.6250	3.6600	-1.348%	3,047,433	-52.186%
2025-03-19	3.7400	3.8053	3.6500	3.7100	-2.625%	4,601,315	-52.830%
2025-03-18	3.7000	3.8300	3.6000	3.8100	+2.973%	6,534,062	-54.068%
2025-03-17	3.6600	3.7400	3.5601	3.7000	+1.093%	3,942,400	-52.703%
2025-03-14	3.5200	3.7000	3.5008	3.6600	+5.780%	4,884,586	-52.186%
2025-03-13	3.6000	3.7050	3.4001	3.4600	-4.155%	5,618,724	-49.422%
2025-03-12	3.4900	3.6800	3.4400	3.6100	+7.440%	8,564,787	-51.524%
2025-03-11	3.3600	3.5000	3.2250	3.3600	-0.885%	7,391,338	-47.917%
2025-03-10	3.5000	3.6000	3.3100	3.3900	-6.868%	10,659,026	-48.378%
2025-03-07	3.6300	3.7700	3.5250	3.6400	-0.817%	6,463,525	-51.923%
2025-03-06	3.7200	3.8300	3.6100	3.6700	-4.178%	8,230,315	-52.316%
2025-03-05	3.7300	3.8800	3.7200	3.8300	+2.957%	5,096,727	-54.308%
2025-03-04	3.4600	3.8550	3.4600	3.7200	+2.198%	10,217,141	-52.957%
2025-03-03	3.9600	4.0400	3.6250	3.6400	-8.312%	7,547,288	-51.923%
2025-02-28	3.9850	4.0500	3.4800	3.9700	-4.106%	9,615,434	-55.919%
2025-02-27	4.4200	4.5200	4.1200	4.1400	-4.167%	4,835,874	-57.729%
2025-02-26	4.3500	4.5200	4.2600	4.3200	-0.231%	4,097,193	-59.491%
2025-02-25	4.1400	4.3900	3.9900	4.3300	+3.589%	6,634,778	-59.584%
2025-02-24	4.4500	4.4900	4.1700	4.1800	-5.000%	5,795,054	-58.134%
2025-02-21	4.4800	4.5200	4.2200	4.4000	-2.004%	7,720,399	-60.227%
2025-02-20	4.5700	4.8000	4.4200	4.4900	-1.319%	6,608,310	-61.024%
2025-02-19	4.4200	4.5500	4.3950	4.5500	+3.175%	4,204,463	-61.538%
2025-02-18	4.4500	4.5400	4.3800	4.4100	-1.121%	3,504,684	-60.317%
2025-02-14	4.5400	4.5700	4.4300	4.4600	-1.762%	3,099,984	-60.762%
2025-02-13	4.5200	4.5980	4.4100	4.5400	+1.566%	3,324,142	-61.454%
2025-02-12	4.4000	4.5800	4.3300	4.4700	+0.676%	3,475,978	-60.850%
2025-02-11	4.3700	4.4950	4.3200	4.4400	+1.370%	3,927,575	-60.586%
2025-02-10	4.3600	4.4400	4.3300	4.3800	+1.389%	3,220,577	-60.046%
2025-02-07	4.4400	4.4700	4.2650	4.3200	-2.703%	4,850,095	-59.491%
2025-02-06	4.6600	4.6600	4.3700	4.4400	-4.721%	6,295,149	-60.586%
2025-02-05	4.5600	4.6600	4.4400	4.6600	+4.251%	5,312,985	-62.446%
2025-02-04	4.3100	4.5800	4.2900	4.4700	+3.712%	7,254,446	-60.850%
2025-02-03	4.1800	4.3757	4.0500	4.3100	-1.822%	6,552,416	-59.397%
2025-01-31	4.4900	4.5700	4.3600	4.3900	-0.903%	4,811,537	-60.137%
2025-01-30	4.4800	4.5900	4.4200	4.4300	-0.449%	4,571,282	-60.497%
2025-01-29	4.5800	4.6830	4.3200	4.4500	-3.050%	5,445,248	-60.674%
2025-01-28	4.6100	4.6900	4.4500	4.5900	-0.434%	6,205,865	-61.874%
2025-01-27	4.6700	4.8200	4.4601	4.6100	-4.357%	9,887,007	-62.039%
2025-01-24	4.6700	4.8700	4.5900	4.8200	+2.991%	10,213,012	-63.693%
2025-01-23	4.2900	4.6800	4.2300	4.6800	+8.585%	10,212,605	-62.607%
2025-01-22	4.2300	4.3550	4.1500	4.3100	+1.651%	7,489,826	-59.397%
2025-01-21	4.1700	4.3000	4.0900	4.2400	+3.922%	6,740,814	-58.726%
2025-01-17	4.0800	4.1300	4.0150	4.0800	+0.246%	5,425,675	-57.108%
2025-01-16	3.9600	4.1200	3.8300	4.0700	+2.261%	7,684,682	-57.002%
2025-01-15	3.8400	4.0400	3.7599	3.9800	+6.417%	7,727,197	-56.030%
2025-01-14	3.7800	3.8600	3.6000	3.7400	+0.538%	7,237,062	-53.209%
2025-01-13	3.7200	3.9400	3.6600	3.7200	+2.198%	11,478,724	-52.957%
2025-01-10	3.6300	3.7100	3.5200	3.6400	0.000%	4,784,285	-51.923%
2025-01-08	3.5900	3.6750	3.4400	3.6400	+1.111%	6,270,289	-51.923%
2025-01-07	3.3800	3.6800	3.2700	3.6000	+6.509%	9,490,746	-51.389%
2025-01-06	3.3400	3.4000	3.2718	3.3800	+2.736%	3,696,840	-48.225%
2025-01-03	3.1500	3.3500	3.1450	3.2900	+5.112%	5,472,141	-46.809%
2025-01-02	3.1700	3.2500	3.1000	3.1300	-0.635%	3,628,342	-44.089%
2024-12-31	3.1800	3.2800	3.0900	3.1500	-1.254%	6,432,890	-44.444%
2024-12-30	3.2200	3.2200	3.1100	3.1900	-2.147%	4,189,157	-45.141%
2024-12-27	3.2600	3.2900	3.1900	3.2600	-1.511%	4,446,917	-46.319%
2024-12-26	3.1700	3.4000	3.1500	3.3100	+3.762%	5,409,662	-47.130%
2024-12-24	3.2500	3.2603	3.1700	3.1900	-2.446%	3,047,000	-45.141%
2024-12-23	3.2500	3.2900	3.1900	3.2700	+1.238%	3,573,977	-46.483%
2024-12-20	3.1500	3.2950	3.1250	3.2300	+1.254%	5,027,269	-45.820%
2024-12-19	3.1100	3.2300	3.0500	3.1900	+1.270%	4,485,953	-45.141%
2024-12-18	3.2450	3.4000	3.1300	3.1500	-1.869%	7,274,859	-44.444%
2024-12-17	3.1700	3.2650	3.1000	3.2100	+2.885%	4,781,331	-45.483%
2024-12-16	3.1100	3.2500	3.0815	3.1200	+0.322%	4,465,572	-43.910%
2024-12-13	2.9900	3.1200	2.9700	3.1100	+3.667%	4,401,338	-43.730%
2024-12-12	3.1100	3.1400	2.9500	3.0000	-3.846%	5,357,644	-41.667%
2024-12-11	3.1800	3.2000	3.1100	3.1200	-1.577%	3,175,625	-43.910%
2024-12-10	3.2600	3.2950	3.1500	3.1700	-3.939%	4,135,884	-44.795%
2024-12-09	3.3600	3.4000	3.2600	3.3000	-1.786%	3,923,063	-46.970%
2024-12-06	3.4200	3.4800	3.3400	3.3600	-1.754%	4,149,825	-47.917%
2024-12-05	3.4400	3.5400	3.4100	3.4200	-0.292%	4,240,849	-48.830%
2024-12-04	3.4100	3.4400	3.3300	3.4300	+0.882%	3,434,259	-48.980%
2024-12-03	3.4000	3.4550	3.3500	3.4000	-0.875%	3,414,919	-48.529%
2024-12-02	3.4200	3.4700	3.3150	3.4300	-1.437%	6,538,694	-48.980%
2024-11-29	3.4400	3.5600	3.4400	3.4800	+1.754%	3,061,251	-49.713%
2024-11-27	3.4300	3.4800	3.3500	3.4200	+0.588%	3,663,143	-48.830%
2024-11-26	3.4700	3.4950	3.3500	3.4000	-2.579%	3,867,996	-48.529%
2024-11-25	3.4400	3.5299	3.4150	3.4900	+3.561%	5,653,278	-49.857%
2024-11-22	3.3600	3.4300	3.3000	3.3700	+0.298%	3,982,969	-48.071%
2024-11-21	3.3400	3.4100	3.2800	3.3600	+0.299%	3,745,674	-47.917%
2024-11-20	3.2900	3.3600	3.2300	3.3500	+2.134%	4,647,783	-47.761%
2024-11-19	3.1800	3.3000	3.1700	3.2800	+2.181%	5,144,582	-46.646%
2024-11-18	3.0800	3.2600	3.0500	3.2100	+5.592%	6,128,918	-45.483%
2024-11-15	3.0000	3.0800	2.9900	3.0400	-1.299%	5,269,875	-42.434%
2024-11-14	3.1300	3.1500	3.0101	3.0800	-2.532%	6,401,782	-43.182%
2024-11-13	3.2700	3.3400	3.1150	3.1600	-2.769%	6,046,471	-44.620%
2024-11-12	3.2600	3.3000	3.1550	3.2500	-2.402%	8,689,524	-46.154%
2024-11-11	3.3800	3.4000	3.2250	3.3300	-2.346%	10,889,740	-47.447%
2024-11-08	3.6900	3.7551	3.3200	3.4100	-7.084%	13,656,016	-48.680%
2024-11-07	3.8900	3.9800	3.4550	3.6700	-15.632%	20,049,347	-52.316%
2024-11-06	4.4500	4.5000	4.1550	4.3500	+0.694%	16,185,325	-59.770%
2024-11-05	4.3500	4.3700	4.2100	4.3200	-0.231%	5,889,832	-59.491%
2024-11-04	4.2000	4.3900	4.0800	4.3300	+3.095%	6,451,947	-59.584%
2024-11-01	4.1500	4.3000	4.1200	4.2000	+1.942%	7,103,687	-58.333%
2024-10-31	4.0150	4.1800	3.9300	4.1200	+1.728%	6,960,525	-57.524%
2024-10-30	4.0200	4.1800	3.9800	4.0500	0.000%	3,981,424	-56.790%
2024-10-29	4.0400	4.0600	3.9400	4.0500	+0.746%	3,484,710	-56.790%
2024-10-28	4.0100	4.0900	3.9700	4.0200	+2.551%	5,346,066	-56.468%
2024-10-25	3.8150	3.9399	3.8000	3.9200	+3.430%	3,948,365	-55.357%
2024-10-24	3.7900	3.8900	3.7900	3.7900	+0.265%	4,559,856	-53.826%
2024-10-23	3.9000	3.9200	3.6600	3.7800	-4.061%	8,092,850	-53.704%
2024-10-22	4.0100	4.0850	3.8200	3.9400	-2.956%	7,345,090	-55.584%
2024-10-21	4.0400	4.3200	4.0000	4.0600	+1.500%	7,716,085	-56.897%
2024-10-18	4.1800	4.3000	3.9700	4.0000	-4.306%	8,246,350	-56.250%
2024-10-17	4.4600	4.7100	4.1500	4.1800	-1.878%	17,349,448	-58.134%
2024-10-16	4.1900	4.2750	4.1000	4.2600	+3.148%	7,006,670	-58.920%
2024-10-15	4.0900	4.2200	4.0051	4.1300	+0.243%	7,741,496	-57.627%
2024-10-14	4.0700	4.1900	3.9300	4.1200	+1.229%	7,061,068	-57.524%
2024-10-11	4.1100	4.2200	4.0040	4.0700	+3.038%	7,777,132	-57.002%
2024-10-10	3.8600	4.0300	3.7900	3.9500	+1.023%	5,023,338	-55.696%
2024-10-09	3.8600	4.0300	3.7900	3.9100	+3.989%	7,309,720	-55.243%
2024-10-08	3.6700	3.8400	3.6200	3.7600	+1.897%	6,091,587	-53.457%
2024-10-07	3.9900	4.1100	3.6600	3.6900	-8.663%	10,709,684	-52.575%
2024-10-04	4.2150	4.2850	3.8620	4.0400	+1.000%	13,468,321	-56.683%

.dark-mode .zqxPW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqxPW2{ color: #333333; background-color: white; border: 2px solid #333333; }CLOVClover Health Investments, Corpstock NASDAQ

CLOV
Clover Health Investments, Corp
stock NASDAQ