Dark

CLOV
Clover Health Investments, Corp
stock NASDAQ

At Close

Aug 13, 2026 3:59:58 PM EDT

4.48USD-1.322%(-0.06)3,245,601

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:29:30 AM EDT

4.44USD-2.203%(-0.10)3,832

After-hours

Aug 13, 2026 4:44:30 PM EDT

4.45USD-0.627%(-0.03)999

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	4.4700	4.6100	4.4600	4.4800	-1.322%	3,245,601	0.000%
2026-08-12	4.3700	4.5400	4.3600	4.5400	+3.417%	4,759,032	-1.322%
2026-08-11	4.5500	4.5900	4.3401	4.3900	-3.939%	4,330,443	+2.050%
2026-08-10	4.6900	4.7900	4.5000	4.5700	-3.992%	5,483,168	-1.969%
2026-08-07	4.7200	4.9200	4.6200	4.7600	+2.146%	7,673,360	-5.882%
2026-08-06	4.8900	5.1900	4.5200	4.6600	+12.560%	11,636,704	-3.863%
2026-08-05	4.2600	4.3100	4.1200	4.1400	-3.044%	4,605,533	+8.213%
2026-08-04	4.3300	4.3600	4.2500	4.2700	-1.386%	3,661,083	+4.918%
2026-08-03	4.2300	4.3750	4.1700	4.3300	+3.837%	3,926,900	+3.464%
2026-07-31	4.3450	4.3450	4.1600	4.1700	-3.917%	3,542,402	+7.434%
2026-07-30	4.2300	4.3600	4.1900	4.3400	+2.600%	2,515,504	+3.226%
2026-07-29	4.2900	4.3750	4.1400	4.2300	-2.422%	5,046,379	+5.910%
2026-07-28	4.2500	4.3850	4.1200	4.3350	+1.522%	3,845,268	+3.345%
2026-07-27	4.3500	4.4500	4.2650	4.2700	-1.157%	3,496,971	+4.918%
2026-07-24	4.6000	4.6000	4.3200	4.3200	-5.055%	2,958,595	+3.704%
2026-07-23	4.6700	4.6900	4.4850	4.5500	-2.570%	3,580,907	-1.538%
2026-07-22	4.7500	4.8300	4.6550	4.6700	-2.505%	3,668,198	-4.069%
2026-07-21	4.6200	4.8780	4.5800	4.7900	+6.444%	4,361,117	-6.472%
2026-07-20	4.6300	4.6350	4.4600	4.5000	-2.597%	3,784,388	-0.444%
2026-07-17	4.3200	4.6400	4.3200	4.6200	+5.000%	5,434,913	-3.030%
2026-07-16	4.7300	4.8050	4.4000	4.4000	-5.983%	5,273,376	+1.818%
2026-07-15	4.7700	4.7900	4.5950	4.6800	-2.905%	4,674,283	-4.274%
2026-07-14	4.6400	4.8300	4.6000	4.8200	+5.470%	4,853,739	-7.054%
2026-07-13	4.3840	4.5750	4.3840	4.5700	+2.928%	4,808,015	-1.969%
2026-07-10	4.6700	4.6800	4.3500	4.4400	-5.128%	6,009,789	+0.901%
2026-07-09	4.6550	4.8400	4.6300	4.6800	+0.429%	4,668,856	-4.274%
2026-07-08	4.9200	4.9800	4.6300	4.6600	-6.800%	7,391,325	-3.863%
2026-07-07	5.0200	5.2050	4.9600	5.0000	-1.186%	5,713,810	-10.400%
2026-07-06	5.2600	5.3400	5.0218	5.0600	-3.802%	7,259,712	-11.462%
2026-07-02	5.4000	5.5100	5.2000	5.2600	-2.412%	5,901,932	-14.829%
2026-07-01	5.2400	5.5450	5.1200	5.3900	+2.863%	7,999,504	-16.883%
2026-06-30	5.3600	5.3600	5.2100	5.2400	-1.318%	5,570,608	-14.504%
2026-06-29	5.4100	5.5900	5.2200	5.3100	-1.848%	8,461,890	-15.631%
2026-06-26	5.2100	5.4899	5.1800	5.4100	+3.839%	15,084,537	-17.190%
2026-06-25	5.2100	5.2799	5.1250	5.2100	0.000%	4,723,194	-14.012%
2026-06-24	5.1200	5.3150	5.0650	5.2100	+2.964%	8,272,483	-14.012%
2026-06-23	5.0500	5.3500	4.9700	5.0600	-1.556%	8,481,356	-11.462%
2026-06-22	4.9500	5.2200	4.9257	5.1400	+2.800%	6,937,216	-12.840%
2026-06-18	4.8700	5.0300	4.8400	5.0000	+4.167%	7,152,184	-10.400%
2026-06-17	4.8900	4.9200	4.7200	4.8000	-2.834%	7,264,554	-6.667%
2026-06-16	4.8200	5.0600	4.8050	4.9400	+2.703%	8,099,183	-9.312%
2026-06-15	4.7200	4.9550	4.5000	4.8100	+1.691%	7,145,634	-6.861%
2026-06-12	4.8000	4.8800	4.5700	4.7300	-3.469%	10,502,493	-5.285%
2026-06-11	5.1200	5.1800	4.7800	4.9000	+0.204%	16,891,260	-8.571%
2026-06-10	4.5600	5.1400	4.5300	4.8900	+13.986%	26,265,037	-8.384%
2026-06-09	3.9200	4.4400	3.9200	4.2900	+9.439%	15,054,217	+4.429%
2026-06-08	3.8200	3.9500	3.8100	3.9200	+2.350%	4,179,487	+14.286%
2026-06-05	3.9300	3.9950	3.8300	3.8300	-4.010%	4,783,658	+16.971%
2026-06-04	3.6500	4.0150	3.6300	3.9900	+9.315%	7,458,581	+12.281%
2026-06-03	3.7000	3.7200	3.5750	3.6500	-2.145%	6,967,872	+22.740%
2026-06-02	3.8600	3.9100	3.7250	3.7300	-4.847%	5,946,767	+20.107%
2026-06-01	3.9600	4.0800	3.9100	3.9200	-1.508%	5,756,433	+14.286%
2026-05-29	4.1300	4.1950	3.8800	3.9800	-4.785%	10,163,887	+12.563%
2026-05-28	3.6400	4.2300	3.6400	4.1800	+16.435%	21,278,958	+7.177%
2026-05-27	3.6300	3.6352	3.5200	3.5900	-0.554%	4,914,781	+24.791%
2026-05-26	3.5350	3.6600	3.4500	3.6100	+1.690%	6,931,166	+24.100%
2026-05-22	3.5900	3.6950	3.5400	3.5500	-1.389%	4,739,402	+26.197%
2026-05-21	3.5600	3.6500	3.5312	3.6000	+0.279%	5,522,282	+24.444%
2026-05-20	3.4800	3.6400	3.4800	3.5900	+2.571%	6,096,292	+24.791%
2026-05-19	3.3600	3.5900	3.3100	3.5000	+3.245%	7,226,057	+28.000%
2026-05-18	3.4000	3.5200	3.2834	3.3900	-2.305%	8,080,215	+32.153%
2026-05-15	3.4400	3.5000	3.3600	3.4700	-0.573%	10,672,037	+29.107%
2026-05-14	3.5500	3.7000	3.4100	3.4900	-1.690%	11,486,214	+28.367%
2026-05-13	3.2600	3.6450	3.2528	3.5500	+8.232%	13,665,849	+26.197%
2026-05-12	3.2200	3.3600	3.2000	3.2800	+2.500%	7,567,866	+36.585%
2026-05-11	3.0800	3.2900	3.0501	3.2000	+2.564%	9,941,702	+40.000%
2026-05-08	2.8100	3.1450	2.7200	3.1200	+10.638%	10,388,473	+43.590%
2026-05-07	2.7600	2.8800	2.7100	2.8200	+5.224%	8,332,470	+58.865%
2026-05-06	2.6100	2.7100	2.5700	2.6800	+2.682%	5,476,162	+67.164%
2026-05-05	2.6600	2.6600	2.5900	2.6100	-1.509%	4,201,822	+71.648%
2026-05-04	2.6900	2.7550	2.6400	2.6500	-2.214%	3,341,845	+69.057%
2026-05-01	2.7500	2.7750	2.6300	2.7100	-1.455%	4,882,190	+65.314%
2026-04-30	2.5600	2.7500	2.5400	2.7500	+6.589%	6,919,025	+62.909%
2026-04-29	2.5900	2.6050	2.4900	2.5800	-2.273%	5,445,829	+73.643%
2026-04-28	2.5300	2.6400	2.4950	2.6400	+4.762%	5,635,935	+69.697%
2026-04-27	2.4000	2.5750	2.3700	2.5200	+3.704%	5,522,733	+77.778%
2026-04-24	2.4000	2.4600	2.3500	2.4300	+1.250%	4,192,956	+84.362%
2026-04-23	2.5000	2.5500	2.3800	2.4000	-4.000%	6,601,569	+86.667%
2026-04-22	2.4100	2.5000	2.4093	2.5000	+4.603%	7,763,608	+79.200%
2026-04-21	2.3000	2.4800	2.3000	2.3900	+7.175%	11,809,605	+87.448%
2026-04-20	2.1800	2.2500	2.1696	2.2300	+1.826%	3,177,477	+100.897%
2026-04-17	2.2100	2.2400	2.1700	2.1900	+1.389%	5,597,576	+104.566%
2026-04-16	2.1600	2.2200	2.1450	2.1600	+0.465%	4,969,707	+107.407%
2026-04-15	2.0500	2.1600	2.0500	2.1500	+5.392%	4,957,044	+108.372%
2026-04-14	2.0300	2.1150	2.0250	2.0400	+0.493%	3,618,906	+119.608%
2026-04-13	1.8800	2.0400	1.8740	2.0300	+5.181%	3,832,200	+120.690%
2026-04-10	1.9300	1.9500	1.9000	1.9300	+1.047%	4,795,749	+132.124%
2026-04-09	1.9000	1.9400	1.8900	1.9100	-0.521%	2,249,148	+134.555%
2026-04-08	1.9700	2.0100	1.8900	1.9200	+1.053%	5,961,788	+133.333%
2026-04-07	1.9300	2.0000	1.8700	1.9000	+1.604%	7,510,074	+135.789%
2026-04-06	1.7300	1.9300	1.7300	1.8700	+8.721%	7,806,329	+139.572%
2026-04-02	1.6700	1.7600	1.6600	1.7200	+1.176%	3,285,983	+160.465%
2026-04-01	1.7400	1.7600	1.5800	1.7000	-3.409%	9,158,438	+163.529%
2026-03-31	1.7290	1.7900	1.6950	1.7600	+2.326%	6,837,264	+154.545%
2026-03-30	1.7200	1.7400	1.7000	1.7200	-1.714%	4,202,356	+160.465%
2026-03-27	1.7900	1.8000	1.7400	1.7500	-2.778%	3,694,490	+156.000%
2026-03-26	1.8000	1.8650	1.7950	1.8000	-1.099%	3,747,096	+148.889%
2026-03-25	1.8500	1.8800	1.8000	1.8200	0.000%	3,609,564	+146.154%
2026-03-24	1.8400	1.8650	1.7800	1.8200	-1.622%	7,295,562	+146.154%
2026-03-23	1.9200	1.9400	1.8500	1.8500	-2.116%	4,814,496	+142.162%
2026-03-20	1.9100	1.9400	1.8500	1.8900	0.000%	8,189,528	+137.037%
2026-03-19	1.8600	1.9260	1.8500	1.8900	+0.532%	6,225,924	+137.037%
2026-03-18	1.9000	1.9900	1.8600	1.8800	-2.591%	7,071,193	+138.298%
2026-03-17	1.9800	1.9900	1.9000	1.9300	-2.030%	7,621,176	+132.124%
2026-03-16	2.0000	2.0300	1.9600	1.9700	-0.505%	8,625,440	+127.411%
2026-03-13	2.0100	2.0300	1.9700	1.9800	+0.508%	4,451,961	+126.263%
2026-03-12	2.0100	2.0200	1.9600	1.9700	-2.475%	3,744,255	+127.411%
2026-03-11	1.9700	2.0300	1.9550	2.0200	+1.508%	3,799,122	+121.782%
2026-03-10	2.0300	2.0500	1.9700	1.9900	-0.500%	3,849,607	+125.126%
2026-03-09	1.9700	2.0050	1.9200	2.0000	0.000%	6,754,820	+124.000%
2026-03-06	2.0400	2.0500	1.9800	2.0000	-3.382%	5,864,128	+124.000%
2026-03-05	2.1600	2.1600	2.0300	2.0700	-4.167%	3,944,175	+116.425%
2026-03-04	2.0400	2.2300	2.0200	2.1600	+8.000%	7,138,228	+107.407%
2026-03-03	2.0000	2.0300	1.9300	2.0000	-1.961%	6,568,431	+124.000%
2026-03-02	2.0500	2.0800	1.9800	2.0400	-2.392%	5,708,804	+119.608%
2026-02-27	2.0600	2.2500	2.0100	2.0900	-2.791%	9,752,618	+114.354%
2026-02-26	2.1100	2.1700	2.0800	2.1500	+2.871%	8,306,672	+108.372%
2026-02-25	2.0700	2.1100	2.0250	2.0900	+3.980%	4,796,866	+114.354%
2026-02-24	2.0300	2.0300	1.9400	2.0100	+2.030%	5,523,123	+122.886%
2026-02-23	2.0000	2.0400	1.9500	1.9700	-2.475%	5,503,239	+127.411%
2026-02-20	2.0800	2.1100	2.0200	2.0200	-3.349%	4,192,678	+121.782%
2026-02-19	2.1000	2.1100	2.0500	2.0900	0.000%	3,497,629	+114.354%
2026-02-18	2.0500	2.1300	2.0500	2.0900	+2.451%	3,680,686	+114.354%
2026-02-17	2.0200	2.0700	2.0200	2.0400	+0.990%	4,320,718	+119.608%
2026-02-13	2.0500	2.0950	2.0150	2.0200	0.000%	4,385,111	+121.782%
2026-02-12	2.0500	2.0700	2.0100	2.0200	-1.463%	5,612,628	+121.782%
2026-02-11	2.1200	2.1365	2.0400	2.0500	-3.302%	5,570,773	+118.537%
2026-02-10	2.1000	2.1899	2.0900	2.1200	+1.435%	5,376,457	+111.321%
2026-02-09	2.1200	2.1200	2.0500	2.0900	-1.878%	4,500,655	+114.354%
2026-02-06	2.0500	2.1400	2.0400	2.1300	+4.412%	7,443,557	+110.329%
2026-02-05	2.0900	2.1000	2.0300	2.0400	-3.318%	6,894,994	+119.608%
2026-02-04	2.1600	2.1700	2.0500	2.1100	-1.860%	8,269,086	+112.322%
2026-02-03	2.2100	2.2300	2.0900	2.1500	-2.273%	9,084,556	+108.372%
2026-02-02	2.2200	2.2700	2.2000	2.2000	-1.786%	7,674,255	+103.636%
2026-01-30	2.2500	2.2900	2.2100	2.2400	-1.322%	6,786,315	+100.000%
2026-01-29	2.3300	2.3300	2.2500	2.2700	-1.732%	5,228,978	+97.357%
2026-01-28	2.3700	2.3850	2.2800	2.3100	-2.119%	6,559,449	+93.939%
2026-01-27	2.4250	2.4300	2.2900	2.3600	-5.221%	10,861,399	+89.831%
2026-01-26	2.5700	2.6000	2.4800	2.4900	-3.861%	7,841,965	+79.920%
2026-01-23	2.6800	2.6800	2.5800	2.5900	-3.358%	4,551,900	+72.973%
2026-01-22	2.6200	2.7300	2.6200	2.6800	+2.290%	4,690,885	+67.164%
2026-01-21	2.6000	2.6700	2.5300	2.6200	+1.158%	5,846,730	+70.992%
2026-01-20	2.5000	2.6400	2.4500	2.5900	+1.969%	5,056,606	+72.973%
2026-01-16	2.6300	2.6800	2.5250	2.5400	-3.053%	9,160,238	+76.378%
2026-01-15	2.8000	2.8000	2.6100	2.6200	-6.762%	6,993,684	+70.992%
2026-01-14	2.6800	2.8800	2.6800	2.8100	+10.630%	13,216,281	+59.431%
2026-01-13	2.6500	2.6600	2.5100	2.5400	-3.788%	4,689,326	+76.378%
2026-01-12	2.6000	2.6600	2.5100	2.6400	+1.538%	3,553,169	+69.697%
2026-01-09	2.5300	2.6200	2.5150	2.6000	+2.767%	4,125,625	+72.308%
2026-01-08	2.5100	2.5800	2.4900	2.5300	+1.200%	3,924,146	+77.075%
2026-01-07	2.6000	2.6394	2.4900	2.5000	-3.475%	4,419,881	+79.200%
2026-01-06	2.5900	2.7300	2.5200	2.5900	0.000%	7,234,755	+72.973%
2026-01-05	2.4600	2.6100	2.4300	2.5900	+7.469%	6,581,073	+72.973%
2026-01-02	2.3800	2.4500	2.3500	2.4100	+2.553%	3,071,396	+85.892%
2025-12-31	2.3900	2.4000	2.3100	2.3500	-1.674%	6,717,877	+90.638%
2025-12-30	2.4700	2.5000	2.3800	2.3900	-3.629%	5,346,128	+87.448%
2025-12-29	2.5000	2.5500	2.4600	2.4800	-1.195%	4,257,271	+80.645%
2025-12-26	2.5300	2.5500	2.4950	2.5100	-0.791%	2,957,423	+78.486%
2025-12-24	2.5200	2.5500	2.5000	2.5300	+0.397%	1,422,003	+77.075%
2025-12-23	2.5600	2.5897	2.5100	2.5200	-3.077%	2,775,505	+77.778%
2025-12-22	2.5800	2.6900	2.5800	2.6000	+0.775%	3,505,397	+72.308%
2025-12-19	2.6099	2.6100	2.5550	2.5800	0.000%	6,303,545	+73.643%
2025-12-18	2.6100	2.6400	2.5800	2.5800	-0.769%	3,683,924	+73.643%
2025-12-17	2.6300	2.7350	2.5800	2.6000	-1.515%	6,335,983	+72.308%
2025-12-16	2.6000	2.6700	2.5800	2.6400	+0.763%	2,904,868	+69.697%
2025-12-15	2.7200	2.7400	2.6100	2.6200	-2.963%	4,583,681	+70.992%
2025-12-12	2.7500	2.7750	2.7000	2.7000	-1.818%	3,473,294	+65.926%
2025-12-11	2.6800	2.8000	2.6700	2.7500	+3.383%	4,315,106	+62.909%
2025-12-10	2.5800	2.6700	2.5600	2.6600	+2.703%	4,401,091	+68.421%
2025-12-09	2.5600	2.6300	2.5400	2.5900	+1.172%	2,612,016	+72.973%
2025-12-08	2.6100	2.6200	2.5400	2.5600	-0.775%	2,641,893	+75.000%
2025-12-05	2.6600	2.6700	2.5700	2.5800	-3.008%	4,009,870	+73.643%
2025-12-04	2.6100	2.7200	2.5800	2.6600	+1.527%	4,739,657	+68.421%
2025-12-03	2.5000	2.6300	2.4800	2.6200	+5.221%	4,429,608	+70.992%
2025-12-02	2.5000	2.5350	2.4600	2.4900	-0.400%	3,064,398	+79.920%
2025-12-01	2.4500	2.5200	2.4100	2.5000	+0.402%	5,555,229	+79.200%
2025-11-28	2.4500	2.4900	2.4300	2.4900	+1.633%	2,507,170	+79.920%
2025-11-26	2.4300	2.4500	2.3900	2.4500	+1.240%	3,989,556	+82.857%
2025-11-25	2.3800	2.4300	2.3600	2.4200	+0.833%	4,161,447	+85.124%
2025-11-24	2.3000	2.4350	2.2850	2.4000	+5.263%	5,746,238	+86.667%
2025-11-21	2.1600	2.3200	2.1600	2.2800	+5.556%	6,229,369	+96.491%
2025-11-20	2.3880	2.4300	2.1600	2.1600	-6.897%	6,208,818	+107.407%
2025-11-19	2.3600	2.3700	2.2800	2.3200	-1.277%	4,617,278	+93.103%
2025-11-18	2.3100	2.3600	2.3000	2.3500	0.000%	5,297,380	+90.638%
2025-11-17	2.4750	2.4750	2.3300	2.3500	-4.858%	6,292,983	+90.638%
2025-11-14	2.3900	2.4800	2.3800	2.4700	0.000%	7,013,434	+81.377%
2025-11-13	2.5000	2.5050	2.4250	2.4700	-1.594%	6,620,226	+81.377%
2025-11-12	2.5600	2.6150	2.5050	2.5100	-1.569%	6,509,700	+78.486%
2025-11-11	2.6000	2.6300	2.5200	2.5500	-1.923%	4,961,341	+75.686%
2025-11-10	2.6900	2.6900	2.5800	2.6000	-2.622%	7,136,431	+72.308%
2025-11-07	2.6050	2.6700	2.4800	2.6700	+2.299%	11,672,422	+67.790%
2025-11-06	2.9900	2.9900	2.5901	2.6100	-11.973%	15,673,875	+71.648%
2025-11-05	2.8200	3.0200	2.5900	2.9650	-15.767%	22,349,150	+51.096%
2025-11-04	3.5900	3.6800	3.4700	3.5200	-4.348%	11,236,286	+27.273%
2025-11-03	3.5300	3.7200	3.4800	3.6800	+4.249%	10,387,178	+21.739%
2025-10-31	3.5100	3.5450	3.4400	3.5300	+1.729%	7,263,979	+26.912%
2025-10-30	3.5620	3.6300	3.4400	3.4700	-4.670%	6,950,749	+29.107%
2025-10-29	3.7600	3.7757	3.6200	3.6400	-3.191%	9,157,279	+23.077%
2025-10-28	3.8300	3.8590	3.7100	3.7600	-1.312%	5,783,383	+19.149%
2025-10-27	3.8590	3.9100	3.6905	3.8100	-0.262%	12,388,246	+17.585%
2025-10-24	3.3600	3.9200	3.3600	3.8200	+19.375%	34,311,379	+17.277%
2025-10-23	3.0800	3.2150	3.0500	3.2000	+3.896%	6,649,303	+40.000%
2025-10-22	3.2100	3.2100	2.9500	3.0800	-4.348%	11,853,007	+45.455%
2025-10-21	2.9300	3.3700	2.9100	3.2200	+10.274%	23,008,771	+39.130%
2025-10-20	2.7600	2.9200	2.7300	2.9200	+7.749%	8,827,695	+53.425%
2025-10-17	2.6500	2.7300	2.6300	2.7100	+0.370%	7,324,258	+65.314%
2025-10-16	2.8100	2.8400	2.6900	2.7000	-3.571%	5,486,586	+65.926%
2025-10-15	2.8000	2.8300	2.7250	2.8000	+0.358%	7,472,300	+60.000%
2025-10-14	2.6100	2.8200	2.5500	2.7900	+6.084%	10,435,848	+60.573%
2025-10-13	2.6000	2.6450	2.5200	2.6300	+2.734%	6,905,329	+70.342%
2025-10-10	2.5150	2.7750	2.4500	2.5600	-4.120%	16,493,827	+75.000%
2025-10-09	2.7800	2.7973	2.6700	2.6700	-3.957%	8,345,077	+67.790%
2025-10-08	2.7000	2.7900	2.6900	2.7800	+2.963%	10,781,838	+61.151%
2025-10-07	2.6500	2.8100	2.6400	2.7000	+3.053%	15,559,578	+65.926%
2025-10-06	2.6100	2.7790	2.5500	2.6200	+1.158%	13,440,912	+70.992%
2025-10-03	2.5200	2.6450	2.5100	2.5900	+2.372%	10,288,511	+72.973%
2025-10-02	2.6900	2.7000	2.5150	2.5300	-3.435%	15,093,351	+77.075%
2025-10-01	3.0300	3.0600	2.6200	2.6200	-14.379%	52,412,237	+70.992%
2025-09-30	3.1000	3.1500	3.0300	3.0600	-1.923%	4,361,022	+46.405%
2025-09-29	3.2000	3.2300	3.1000	3.1200	-2.500%	3,164,874	+43.590%
2025-09-26	3.1600	3.2600	3.1300	3.2000	+1.266%	3,360,376	+40.000%
2025-09-25	3.1500	3.1800	3.0600	3.1600	-1.863%	6,781,084	+41.772%
2025-09-24	3.2600	3.3500	3.2200	3.2200	-0.923%	5,120,862	+39.130%
2025-09-23	3.0100	3.3400	2.9900	3.2500	+8.333%	8,982,395	+37.846%
2025-09-22	3.0300	3.0400	2.9700	3.0000	-0.990%	5,538,540	+49.333%
2025-09-19	3.0800	3.1100	3.0150	3.0300	-1.303%	7,446,327	+47.855%
2025-09-18	3.0700	3.1200	3.0300	3.0700	0.000%	3,807,694	+45.928%
2025-09-17	3.1200	3.1700	3.0600	3.0700	-1.603%	4,209,820	+45.928%
2025-09-16	3.1600	3.1600	3.0800	3.1200	-0.637%	3,857,036	+43.590%
2025-09-15	3.0950	3.1500	3.0300	3.1400	+2.614%	5,858,947	+42.675%
2025-09-12	3.1400	3.1429	3.0000	3.0600	-2.548%	4,941,744	+46.405%
2025-09-11	3.0600	3.2400	3.0301	3.1400	+3.974%	7,336,901	+42.675%
2025-09-10	2.9300	3.0500	2.8700	3.0200	+4.498%	8,877,435	+48.344%
2025-09-09	2.7400	2.8900	2.7300	2.8900	+5.474%	4,674,695	+55.017%
2025-09-08	2.7700	2.8200	2.7300	2.7400	-0.364%	6,920,423	+63.504%
2025-09-05	2.7200	2.8000	2.6949	2.7500	+2.230%	4,056,356	+62.909%
2025-09-04	2.6500	2.7100	2.6300	2.6900	+1.128%	3,389,708	+66.543%
2025-09-03	2.6800	2.6901	2.6300	2.6600	-1.115%	3,683,116	+68.421%
2025-09-02	2.5900	2.7000	2.5900	2.6900	+2.672%	5,150,233	+66.543%
2025-08-29	2.6400	2.6460	2.5700	2.6200	-0.380%	2,868,575	+70.992%
2025-08-28	2.7000	2.7000	2.6100	2.6300	-2.230%	2,825,804	+70.342%
2025-08-27	2.6500	2.7065	2.6400	2.6900	+0.749%	3,335,862	+66.543%
2025-08-26	2.6450	2.6957	2.6400	2.6700	+0.945%	3,494,922	+67.790%
2025-08-25	2.7200	2.8100	2.6350	2.6450	-3.114%	4,498,993	+69.376%
2025-08-22	2.6100	2.7450	2.6000	2.7300	+4.598%	5,667,713	+64.103%
2025-08-21	2.5100	2.6500	2.5100	2.6100	+2.756%	3,993,307	+71.648%
2025-08-20	2.5200	2.5500	2.4700	2.5400	+0.794%	3,295,544	+76.378%
2025-08-19	2.6200	2.6300	2.4700	2.5200	-3.448%	8,402,224	+77.778%
2025-08-18	2.6200	2.7100	2.6100	2.6100	-1.509%	5,694,620	+71.648%
2025-08-15	2.6100	2.7250	2.5850	2.6500	+3.113%	7,024,609	+69.057%
2025-08-14	2.5700	2.6250	2.5100	2.5700	-1.908%	6,151,767	+74.319%
2025-08-13	2.5400	2.6700	2.5050	2.6200	+4.800%	8,651,719	+70.992%
2025-08-12	2.4500	2.5200	2.4250	2.5000	+1.215%	6,355,329	+79.200%
2025-08-11	2.3400	2.5300	2.3400	2.4700	+13.303%	12,003,566	+81.377%
2025-08-08	2.2100	2.2150	2.1200	2.1800	-1.357%	11,873,932	+105.505%
2025-08-07	2.2900	2.3300	2.1600	2.2100	-2.212%	12,779,186	+102.715%
2025-08-06	2.3300	2.3900	2.1300	2.2600	-20.702%	30,057,015	+98.230%
2025-08-05	2.9000	2.9700	2.8300	2.8500	-1.042%	14,174,099	+57.193%
2025-08-04	2.8200	2.9400	2.7805	2.8800	+3.597%	6,641,064	+55.556%
2025-08-01	2.8900	2.8995	2.7600	2.7800	-3.806%	7,409,554	+61.151%
2025-07-31	2.8950	3.0000	2.8800	2.8900	-0.345%	5,112,889	+55.017%
2025-07-30	2.9050	2.9700	2.8700	2.9000	+0.346%	5,561,486	+54.483%
2025-07-29	2.9900	3.0050	2.8800	2.8900	-3.667%	5,534,878	+55.017%
2025-07-28	3.0300	3.0500	2.9100	3.0000	-1.153%	7,832,814	+49.333%
2025-07-25	3.0800	3.1000	3.0100	3.0350	-1.301%	6,232,975	+47.611%
2025-07-24	3.4200	3.5350	3.0600	3.0750	-9.824%	14,330,912	+45.691%
2025-07-23	3.2200	3.4900	3.1500	3.4100	+5.901%	15,978,716	+31.378%
2025-07-22	3.3400	3.3850	3.1406	3.2200	+3.537%	12,099,668	+39.130%
2025-07-21	2.9600	3.2400	2.9300	3.1100	+5.782%	11,989,668	+44.051%
2025-07-18	3.0600	3.0600	2.9300	2.9400	-2.326%	7,369,388	+52.381%
2025-07-17	3.0100	3.1300	2.9700	3.0100	-0.331%	6,272,140	+48.837%
2025-07-16	2.9800	3.0300	2.9016	3.0200	+1.342%	6,857,278	+48.344%
2025-07-15	3.0500	3.0500	2.9300	2.9800	-0.667%	5,557,607	+50.336%
2025-07-14	2.9200	3.0600	2.9100	3.0000	+2.740%	6,421,951	+49.333%
2025-07-11	3.0100	3.0200	2.8600	2.9200	-4.262%	11,162,113	+53.425%
2025-07-10	3.1850	3.1999	3.0300	3.0500	-3.785%	8,856,494	+46.885%
2025-07-09	3.1200	3.2500	3.0700	3.1700	+3.934%	12,992,034	+41.325%
2025-07-08	3.0550	3.2775	2.9700	3.0500	+5.536%	19,068,776	+46.885%
2025-07-07	2.6700	2.9200	2.6301	2.8900	+12.891%	22,210,686	+55.017%
2025-07-03	2.5900	2.6400	2.5400	2.5600	-1.158%	4,315,678	+75.000%
2025-07-02	2.7300	2.7700	2.5700	2.5900	-5.818%	11,127,382	+72.973%
2025-07-01	2.7700	2.7996	2.6900	2.7500	-1.434%	7,785,948	+62.909%
2025-06-30	2.7700	2.8650	2.7600	2.7900	+1.087%	7,478,587	+60.573%
2025-06-27	2.8000	2.8150	2.6833	2.7600	-1.075%	65,195,034	+62.319%
2025-06-26	2.7650	2.7950	2.7300	2.7900	+1.825%	6,477,588	+60.573%
2025-06-25	2.8600	2.9000	2.7200	2.7400	-3.521%	7,049,844	+63.504%
2025-06-24	2.8600	2.8600	2.7100	2.8400	+0.353%	11,277,930	+57.746%
2025-06-23	2.9700	2.9800	2.7800	2.8300	-6.291%	10,297,220	+58.304%
2025-06-20	3.0200	3.1600	3.0000	3.0200	+1.684%	11,042,083	+48.344%
2025-06-18	2.8400	3.0100	2.8000	2.9700	+4.947%	8,016,604	+50.842%
2025-06-17	2.9200	2.9200	2.8100	2.8300	-3.082%	5,261,038	+58.304%
2025-06-16	2.9000	3.0100	2.8800	2.9200	+1.213%	6,043,865	+53.425%
2025-06-13	2.8700	2.9150	2.8500	2.8850	-1.536%	6,294,087	+55.286%
2025-06-12	2.9500	2.9700	2.8800	2.9300	-1.347%	5,569,252	+52.901%
2025-06-11	3.0000	3.0500	2.9600	2.9700	-0.669%	5,047,246	+50.842%
2025-06-10	2.9800	3.0300	2.9550	2.9900	+0.336%	4,312,093	+49.833%
2025-06-09	3.0700	3.1000	2.9700	2.9800	-2.455%	5,098,097	+50.336%
2025-06-06	3.0300	3.0700	3.0100	3.0550	+1.159%	4,749,748	+46.645%
2025-06-05	3.0600	3.1000	3.0100	3.0200	-1.948%	3,855,212	+48.344%
2025-06-04	3.1100	3.1500	3.0600	3.0800	-0.645%	4,240,864	+45.455%
2025-06-03	3.1600	3.1800	3.0800	3.1000	-2.208%	5,309,932	+44.516%
2025-06-02	3.1400	3.1900	3.0800	3.1700	+0.955%	5,186,371	+41.325%
2025-05-30	3.1200	3.2000	3.0800	3.1400	+0.319%	7,534,683	+42.675%
2025-05-29	3.1500	3.2100	3.0900	3.1300	0.000%	5,969,933	+43.131%
2025-05-28	3.2000	3.2400	3.1200	3.1300	-2.492%	4,454,396	+43.131%
2025-05-27	3.2400	3.2800	3.1800	3.2100	+0.627%	6,374,868	+39.564%
2025-05-23	3.2600	3.2700	3.1600	3.1900	-2.744%	7,538,212	+40.439%
2025-05-22	3.5200	3.5250	3.2800	3.2800	-6.818%	8,835,943	+36.585%
2025-05-21	3.6300	3.6800	3.5200	3.5200	-4.607%	5,688,948	+27.273%
2025-05-20	3.6000	3.7400	3.6000	3.6900	+2.500%	5,442,646	+21.409%
2025-05-19	3.5000	3.6300	3.4405	3.6000	+1.408%	5,489,818	+24.444%
2025-05-16	3.4100	3.5800	3.4050	3.5500	+4.106%	5,306,184	+26.197%
2025-05-15	3.3000	3.4200	3.1700	3.4100	+3.021%	7,906,874	+31.378%
2025-05-14	3.4100	3.4550	3.3000	3.3100	-2.647%	6,277,373	+35.347%
2025-05-13	3.4800	3.4800	3.3400	3.4000	-2.017%	8,727,641	+31.765%
2025-05-12	3.6000	3.6600	3.4600	3.4700	-1.140%	6,713,113	+29.107%
2025-05-09	3.8000	3.8100	3.4800	3.5100	-6.400%	7,676,113	+27.635%
2025-05-08	3.8200	3.8900	3.7100	3.7500	-0.531%	6,946,006	+19.467%
2025-05-07	3.4450	3.9000	3.4000	3.7700	+12.537%	12,949,060	+18.833%
2025-05-06	3.3500	3.3700	3.2600	3.3500	0.000%	4,436,105	+33.731%
2025-05-05	3.3400	3.3900	3.3000	3.3500	+0.299%	3,612,928	+33.731%
2025-05-02	3.3600	3.4000	3.2500	3.3400	+0.602%	5,012,316	+34.132%
2025-05-01	3.4000	3.4000	3.3000	3.3200	-2.353%	4,478,078	+34.940%
2025-04-30	3.3800	3.4000	3.3200	3.4000	-1.449%	3,563,430	+31.765%
2025-04-29	3.4700	3.4800	3.3900	3.4500	-0.576%	3,900,973	+29.855%
2025-04-28	3.4300	3.5200	3.4100	3.4700	+1.166%	4,423,288	+29.107%
2025-04-25	3.4700	3.4750	3.3600	3.4300	-1.153%	5,730,272	+30.612%
2025-04-24	3.4700	3.4900	3.4200	3.4700	+0.289%	6,765,011	+29.107%
2025-04-23	3.4500	3.5400	3.4040	3.4600	+2.367%	4,607,924	+29.480%
2025-04-22	3.3500	3.4300	3.3400	3.3800	+1.807%	3,511,133	+32.544%
2025-04-21	3.5700	3.5838	3.2400	3.3200	-7.778%	5,279,777	+34.940%
2025-04-17	3.6300	3.6850	3.5600	3.6000	-2.439%	3,942,190	+24.444%
2025-04-16	3.7100	3.7460	3.6400	3.6900	-0.806%	3,466,635	+21.409%
2025-04-15	3.6800	3.7300	3.5700	3.7200	+1.639%	4,848,868	+20.430%
2025-04-14	3.7700	3.7800	3.5712	3.6600	-0.543%	5,490,421	+22.404%
2025-04-11	3.6700	3.7450	3.5700	3.6800	+0.272%	5,042,464	+21.739%
2025-04-10	3.5800	3.8000	3.5500	3.6700	+1.102%	6,519,514	+22.071%
2025-04-09	3.4100	3.7000	3.2801	3.6300	+4.611%	10,739,088	+23.416%
2025-04-08	3.4600	3.5900	3.3650	3.4700	+8.100%	11,576,176	+29.107%
2025-04-07	3.0500	3.3200	2.8000	3.2100	-3.604%	11,741,928	+39.564%
2025-04-04	3.4100	3.4800	3.2200	3.3300	-5.128%	7,041,473	+34.535%
2025-04-03	3.4000	3.5950	3.3900	3.5100	-2.228%	5,427,731	+27.635%
2025-04-02	3.5000	3.6100	3.5000	3.5900	0.000%	4,290,534	+24.791%
2025-04-01	3.5500	3.7000	3.5300	3.5900	0.000%	4,629,051	+24.791%
2025-03-31	3.4600	3.6200	3.4400	3.5900	0.000%	5,548,169	+24.791%
2025-03-28	3.6700	3.7000	3.4950	3.5900	-2.973%	5,052,508	+24.791%
2025-03-27	3.7000	3.8400	3.6750	3.7000	-0.804%	4,664,148	+21.081%
2025-03-26	3.8700	3.9000	3.7000	3.7300	-3.618%	3,034,811	+20.107%
2025-03-25	3.8100	3.9100	3.7700	3.8700	+1.575%	4,268,905	+15.762%
2025-03-24	3.7800	3.8500	3.7200	3.8100	+2.419%	3,595,896	+17.585%
2025-03-21	3.5900	3.7250	3.5400	3.7200	+1.639%	4,497,521	+20.430%
2025-03-20	3.6900	3.7600	3.6250	3.6600	-1.348%	3,047,433	+22.404%
2025-03-19	3.7400	3.8053	3.6500	3.7100	-2.625%	4,601,315	+20.755%
2025-03-18	3.7000	3.8300	3.6000	3.8100	+2.973%	6,534,062	+17.585%
2025-03-17	3.6600	3.7400	3.5601	3.7000	+1.093%	3,942,400	+21.081%
2025-03-14	3.5200	3.7000	3.5008	3.6600	+5.780%	4,884,586	+22.404%
2025-03-13	3.6000	3.7050	3.4001	3.4600	-4.155%	5,618,724	+29.480%
2025-03-12	3.4900	3.6800	3.4400	3.6100	+7.440%	8,564,787	+24.100%
2025-03-11	3.3600	3.5000	3.2250	3.3600	-0.885%	7,391,338	+33.333%
2025-03-10	3.5000	3.6000	3.3100	3.3900	-6.868%	10,659,026	+32.153%
2025-03-07	3.6300	3.7700	3.5250	3.6400	-0.817%	6,463,525	+23.077%
2025-03-06	3.7200	3.8300	3.6100	3.6700	-4.178%	8,230,315	+22.071%
2025-03-05	3.7300	3.8800	3.7200	3.8300	+2.957%	5,096,727	+16.971%
2025-03-04	3.4600	3.8550	3.4600	3.7200	+2.198%	10,217,141	+20.430%
2025-03-03	3.9600	4.0400	3.6250	3.6400	-8.312%	7,547,288	+23.077%
2025-02-28	3.9850	4.0500	3.4800	3.9700	-4.106%	9,615,434	+12.846%
2025-02-27	4.4200	4.5200	4.1200	4.1400	-4.167%	4,835,874	+8.213%
2025-02-26	4.3500	4.5200	4.2600	4.3200	-0.231%	4,097,193	+3.704%
2025-02-25	4.1400	4.3900	3.9900	4.3300	+3.589%	6,634,778	+3.464%
2025-02-24	4.4500	4.4900	4.1700	4.1800	-5.000%	5,795,054	+7.177%

.dark-mode .XCRYF5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XCRYF5{ color: #333333; background-color: white; border: 2px solid #333333; }CLOVClover Health Investments, Corpstock NASDAQ

CLOV
Clover Health Investments, Corp
stock NASDAQ