Dark

CLOV
Clover Health Investments, Corp
stock NASDAQ

At Close

May 12, 2026 3:59:57 PM EDT

3.29USD+2.812%(+0.09)7,563,071

2.82Bid 3.78Ask 0.96Spread

Pre-market

0.00USD-100.000%(-3.20)0

After-hours

May 12, 2026 6:44:30 PM EDT

3.25USD-1.216%(-0.04)2,063

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	3.2600	3.3600	3.2000	3.2900	+2.813%	7,563,071	0.000%
2026-05-11	3.0800	3.2900	3.0501	3.2000	+2.564%	9,941,702	+2.813%
2026-05-08	2.8100	3.1450	2.7200	3.1200	+10.638%	10,388,473	+5.449%
2026-05-07	2.7600	2.8800	2.7100	2.8200	+5.224%	8,332,470	+16.667%
2026-05-06	2.6100	2.7100	2.5700	2.6800	+2.682%	5,476,162	+22.761%
2026-05-05	2.6600	2.6600	2.5900	2.6100	-1.509%	4,201,822	+26.054%
2026-05-04	2.6900	2.7550	2.6400	2.6500	-2.214%	3,341,845	+24.151%
2026-05-01	2.7500	2.7750	2.6300	2.7100	-1.455%	4,882,190	+21.402%
2026-04-30	2.5600	2.7500	2.5400	2.7500	+6.589%	6,919,025	+19.636%
2026-04-29	2.5900	2.6050	2.4900	2.5800	-2.273%	5,445,829	+27.519%
2026-04-28	2.5300	2.6400	2.4950	2.6400	+4.762%	5,635,935	+24.621%
2026-04-27	2.4000	2.5750	2.3700	2.5200	+3.704%	5,522,733	+30.556%
2026-04-24	2.4000	2.4600	2.3500	2.4300	+1.250%	4,192,956	+35.391%
2026-04-23	2.5000	2.5500	2.3800	2.4000	-4.000%	6,601,569	+37.083%
2026-04-22	2.4100	2.5000	2.4093	2.5000	+4.603%	7,763,608	+31.600%
2026-04-21	2.3000	2.4800	2.3000	2.3900	+7.175%	11,809,605	+37.657%
2026-04-20	2.1800	2.2500	2.1696	2.2300	+1.826%	3,177,477	+47.534%
2026-04-17	2.2100	2.2400	2.1700	2.1900	+1.389%	5,597,576	+50.228%
2026-04-16	2.1600	2.2200	2.1450	2.1600	+0.465%	4,969,707	+52.315%
2026-04-15	2.0500	2.1600	2.0500	2.1500	+5.392%	4,957,044	+53.023%
2026-04-14	2.0300	2.1150	2.0250	2.0400	+0.493%	3,618,906	+61.275%
2026-04-13	1.8800	2.0400	1.8740	2.0300	+5.181%	3,832,200	+62.069%
2026-04-10	1.9300	1.9500	1.9000	1.9300	+1.047%	4,795,749	+70.466%
2026-04-09	1.9000	1.9400	1.8900	1.9100	-0.521%	2,249,148	+72.251%
2026-04-08	1.9700	2.0100	1.8900	1.9200	+1.053%	5,961,788	+71.354%
2026-04-07	1.9300	2.0000	1.8700	1.9000	+1.604%	7,510,074	+73.158%
2026-04-06	1.7300	1.9300	1.7300	1.8700	+8.721%	7,806,329	+75.936%
2026-04-02	1.6700	1.7600	1.6600	1.7200	+1.176%	3,285,983	+91.279%
2026-04-01	1.7400	1.7600	1.5800	1.7000	-3.409%	9,158,438	+93.529%
2026-03-31	1.7290	1.7900	1.6950	1.7600	+2.326%	6,837,264	+86.932%
2026-03-30	1.7200	1.7400	1.7000	1.7200	-1.714%	4,202,356	+91.279%
2026-03-27	1.7900	1.8000	1.7400	1.7500	-2.778%	3,694,490	+88.000%
2026-03-26	1.8000	1.8650	1.7950	1.8000	-1.099%	3,747,096	+82.778%
2026-03-25	1.8500	1.8800	1.8000	1.8200	0.000%	3,609,564	+80.769%
2026-03-24	1.8400	1.8650	1.7800	1.8200	-1.622%	7,295,562	+80.769%
2026-03-23	1.9200	1.9400	1.8500	1.8500	-2.116%	4,814,496	+77.838%
2026-03-20	1.9100	1.9400	1.8500	1.8900	0.000%	8,189,528	+74.074%
2026-03-19	1.8600	1.9260	1.8500	1.8900	+0.532%	6,225,924	+74.074%
2026-03-18	1.9000	1.9900	1.8600	1.8800	-2.591%	7,071,193	+75.000%
2026-03-17	1.9800	1.9900	1.9000	1.9300	-2.030%	7,621,176	+70.466%
2026-03-16	2.0000	2.0300	1.9600	1.9700	-0.505%	8,625,440	+67.005%
2026-03-13	2.0100	2.0300	1.9700	1.9800	+0.508%	4,451,961	+66.162%
2026-03-12	2.0100	2.0200	1.9600	1.9700	-2.475%	3,744,255	+67.005%
2026-03-11	1.9700	2.0300	1.9550	2.0200	+1.508%	3,799,122	+62.871%
2026-03-10	2.0300	2.0500	1.9700	1.9900	-0.500%	3,849,607	+65.327%
2026-03-09	1.9700	2.0050	1.9200	2.0000	0.000%	6,754,820	+64.500%
2026-03-06	2.0400	2.0500	1.9800	2.0000	-3.382%	5,864,128	+64.500%
2026-03-05	2.1600	2.1600	2.0300	2.0700	-4.167%	3,944,175	+58.937%
2026-03-04	2.0400	2.2300	2.0200	2.1600	+8.000%	7,138,228	+52.315%
2026-03-03	2.0000	2.0300	1.9300	2.0000	-1.961%	6,568,431	+64.500%
2026-03-02	2.0500	2.0800	1.9800	2.0400	-2.392%	5,708,804	+61.275%
2026-02-27	2.0600	2.2500	2.0100	2.0900	-2.791%	9,752,618	+57.416%
2026-02-26	2.1100	2.1700	2.0800	2.1500	+2.871%	8,306,672	+53.023%
2026-02-25	2.0700	2.1100	2.0250	2.0900	+3.980%	4,796,866	+57.416%
2026-02-24	2.0300	2.0300	1.9400	2.0100	+2.030%	5,523,123	+63.682%
2026-02-23	2.0000	2.0400	1.9500	1.9700	-2.475%	5,503,239	+67.005%
2026-02-20	2.0800	2.1100	2.0200	2.0200	-3.349%	4,192,678	+62.871%
2026-02-19	2.1000	2.1100	2.0500	2.0900	0.000%	3,497,629	+57.416%
2026-02-18	2.0500	2.1300	2.0500	2.0900	+2.451%	3,680,686	+57.416%
2026-02-17	2.0200	2.0700	2.0200	2.0400	+0.990%	4,320,718	+61.275%
2026-02-13	2.0500	2.0950	2.0150	2.0200	0.000%	4,385,111	+62.871%
2026-02-12	2.0500	2.0700	2.0100	2.0200	-1.463%	5,612,628	+62.871%
2026-02-11	2.1200	2.1365	2.0400	2.0500	-3.302%	5,570,773	+60.488%
2026-02-10	2.1000	2.1899	2.0900	2.1200	+1.435%	5,376,457	+55.189%
2026-02-09	2.1200	2.1200	2.0500	2.0900	-1.878%	4,500,655	+57.416%
2026-02-06	2.0500	2.1400	2.0400	2.1300	+4.412%	7,443,557	+54.460%
2026-02-05	2.0900	2.1000	2.0300	2.0400	-3.318%	6,894,994	+61.275%
2026-02-04	2.1600	2.1700	2.0500	2.1100	-1.860%	8,269,086	+55.924%
2026-02-03	2.2100	2.2300	2.0900	2.1500	-2.273%	9,084,556	+53.023%
2026-02-02	2.2200	2.2700	2.2000	2.2000	-1.786%	7,674,255	+49.545%
2026-01-30	2.2500	2.2900	2.2100	2.2400	-1.322%	6,786,315	+46.875%
2026-01-29	2.3300	2.3300	2.2500	2.2700	-1.732%	5,228,978	+44.934%
2026-01-28	2.3700	2.3850	2.2800	2.3100	-2.119%	6,559,449	+42.424%
2026-01-27	2.4250	2.4300	2.2900	2.3600	-5.221%	10,861,399	+39.407%
2026-01-26	2.5700	2.6000	2.4800	2.4900	-3.861%	7,841,965	+32.129%
2026-01-23	2.6800	2.6800	2.5800	2.5900	-3.358%	4,551,900	+27.027%
2026-01-22	2.6200	2.7300	2.6200	2.6800	+2.290%	4,690,885	+22.761%
2026-01-21	2.6000	2.6700	2.5300	2.6200	+1.158%	5,846,730	+25.573%
2026-01-20	2.5000	2.6400	2.4500	2.5900	+1.969%	5,056,606	+27.027%
2026-01-16	2.6300	2.6800	2.5250	2.5400	-3.053%	9,160,238	+29.528%
2026-01-15	2.8000	2.8000	2.6100	2.6200	-6.762%	6,993,684	+25.573%
2026-01-14	2.6800	2.8800	2.6800	2.8100	+10.630%	13,216,281	+17.082%
2026-01-13	2.6500	2.6600	2.5100	2.5400	-3.788%	4,689,326	+29.528%
2026-01-12	2.6000	2.6600	2.5100	2.6400	+1.538%	3,553,169	+24.621%
2026-01-09	2.5300	2.6200	2.5150	2.6000	+2.767%	4,125,625	+26.538%
2026-01-08	2.5100	2.5800	2.4900	2.5300	+1.200%	3,924,146	+30.040%
2026-01-07	2.6000	2.6394	2.4900	2.5000	-3.475%	4,419,881	+31.600%
2026-01-06	2.5900	2.7300	2.5200	2.5900	0.000%	7,234,755	+27.027%
2026-01-05	2.4600	2.6100	2.4300	2.5900	+7.469%	6,581,073	+27.027%
2026-01-02	2.3800	2.4500	2.3500	2.4100	+2.553%	3,071,396	+36.515%
2025-12-31	2.3900	2.4000	2.3100	2.3500	-1.674%	6,717,877	+40.000%
2025-12-30	2.4700	2.5000	2.3800	2.3900	-3.629%	5,346,128	+37.657%
2025-12-29	2.5000	2.5500	2.4600	2.4800	-1.195%	4,257,271	+32.661%
2025-12-26	2.5300	2.5500	2.4950	2.5100	-0.791%	2,957,423	+31.076%
2025-12-24	2.5200	2.5500	2.5000	2.5300	+0.397%	1,422,003	+30.040%
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	+26.538%
2025-12-19	2.6099	2.6100	2.5550	2.5800	0.000%	6,303,545	+27.519%
2025-12-18	2.6100	2.6400	2.5800	2.5800	-0.769%	3,683,924	+27.519%
2025-12-17	2.6300	2.7350	2.5800	2.6000	-1.515%	6,335,983	+26.538%
2025-12-16	2.6000	2.6700	2.5800	2.6400	+0.763%	2,904,868	+24.621%
2025-12-15	2.7200	2.7400	2.6100	2.6200	-2.963%	4,583,681	+25.573%
2025-12-12	2.7500	2.7750	2.7000	2.7000	-1.818%	3,473,294	+21.852%
2025-12-11	2.6800	2.8000	2.6700	2.7500	+3.383%	4,315,106	+19.636%
2025-12-10	2.5800	2.6700	2.5600	2.6600	+2.703%	4,401,091	+23.684%
2025-12-09	2.5600	2.6300	2.5400	2.5900	+1.172%	2,612,016	+27.027%
2025-12-08	2.6100	2.6200	2.5400	2.5600	-0.775%	2,641,893	+28.516%
2025-12-05	2.6600	2.6700	2.5700	2.5800	-3.008%	4,009,870	+27.519%
2025-12-04	2.6100	2.7200	2.5800	2.6600	+1.527%	4,739,657	+23.684%
2025-12-03	2.5000	2.6300	2.4800	2.6200	+5.221%	4,429,608	+25.573%
2025-12-02	2.5000	2.5350	2.4600	2.4900	-0.400%	3,064,398	+32.129%
2025-12-01	2.4500	2.5200	2.4100	2.5000	+0.402%	5,555,229	+31.600%
2025-11-28	2.4500	2.4900	2.4300	2.4900	+1.633%	2,507,170	+32.129%
2025-11-26	2.4300	2.4500	2.3900	2.4500	+1.240%	3,989,556	+34.286%
2025-11-25	2.3800	2.4300	2.3600	2.4200	+0.833%	4,161,447	+35.950%
2025-11-24	2.3000	2.4350	2.2850	2.4000	+5.263%	5,746,238	+37.083%
2025-11-21	2.1600	2.3200	2.1600	2.2800	+5.556%	6,229,369	+44.298%
2025-11-20	2.3880	2.4300	2.1600	2.1600	-6.897%	6,208,818	+52.315%
2025-11-19	2.3600	2.3700	2.2800	2.3200	-1.277%	4,617,278	+41.810%
2025-11-18	2.3100	2.3600	2.3000	2.3500	0.000%	5,297,380	+40.000%
2025-11-17	2.4750	2.4750	2.3300	2.3500	-4.858%	6,292,983	+40.000%
2025-11-14	2.3900	2.4800	2.3800	2.4700	0.000%	7,013,434	+33.198%
2025-11-13	2.5000	2.5050	2.4250	2.4700	-1.594%	6,620,226	+33.198%
2025-11-12	2.5600	2.6150	2.5050	2.5100	-1.569%	6,509,700	+31.076%
2025-11-11	2.6000	2.6300	2.5200	2.5500	-1.923%	4,961,341	+29.020%
2025-11-10	2.6900	2.6900	2.5800	2.6000	-2.622%	7,136,431	+26.538%
2025-11-07	2.6050	2.6700	2.4800	2.6700	+2.299%	11,672,422	+23.221%
2025-11-06	2.9900	2.9900	2.5901	2.6100	-11.973%	15,673,875	+26.054%
2025-11-05	2.8200	3.0200	2.5900	2.9650	-15.767%	22,349,150	+10.961%
2025-11-04	3.5900	3.6800	3.4700	3.5200	-4.348%	11,236,286	-6.534%
2025-11-03	3.5300	3.7200	3.4800	3.6800	+4.249%	10,387,178	-10.598%
2025-10-31	3.5100	3.5450	3.4400	3.5300	+1.729%	7,263,979	-6.799%
2025-10-30	3.5620	3.6300	3.4400	3.4700	-4.670%	6,950,749	-5.187%
2025-10-29	3.7600	3.7757	3.6200	3.6400	-3.191%	9,157,279	-9.615%
2025-10-28	3.8300	3.8590	3.7100	3.7600	-1.312%	5,783,383	-12.500%
2025-10-27	3.8590	3.9100	3.6905	3.8100	-0.262%	12,388,246	-13.648%
2025-10-24	3.3600	3.9200	3.3600	3.8200	+19.375%	34,311,379	-13.874%
2025-10-23	3.0800	3.2150	3.0500	3.2000	+3.896%	6,649,303	+2.813%
2025-10-22	3.2100	3.2100	2.9500	3.0800	-4.348%	11,853,007	+6.818%
2025-10-21	2.9300	3.3700	2.9100	3.2200	+10.274%	23,008,771	+2.174%
2025-10-20	2.7600	2.9200	2.7300	2.9200	+7.749%	8,827,695	+12.671%
2025-10-17	2.6500	2.7300	2.6300	2.7100	+0.370%	7,324,258	+21.402%
2025-10-16	2.8100	2.8400	2.6900	2.7000	-3.571%	5,486,586	+21.852%
2025-10-15	2.8000	2.8300	2.7250	2.8000	+0.358%	7,472,300	+17.500%
2025-10-14	2.6100	2.8200	2.5500	2.7900	+6.084%	10,435,848	+17.921%
2025-10-13	2.6000	2.6450	2.5200	2.6300	+2.734%	6,905,329	+25.095%
2025-10-10	2.5150	2.7750	2.4500	2.5600	-4.120%	16,493,827	+28.516%
2025-10-09	2.7800	2.7973	2.6700	2.6700	-3.957%	8,345,077	+23.221%
2025-10-08	2.7000	2.7900	2.6900	2.7800	+2.963%	10,781,838	+18.345%
2025-10-07	2.6500	2.8100	2.6400	2.7000	+3.053%	15,559,578	+21.852%
2025-10-06	2.6100	2.7790	2.5500	2.6200	+1.158%	13,440,912	+25.573%
2025-10-03	2.5200	2.6450	2.5100	2.5900	+2.372%	10,288,511	+27.027%
2025-10-02	2.6900	2.7000	2.5150	2.5300	-3.435%	15,093,351	+30.040%
2025-10-01	3.0300	3.0600	2.6200	2.6200	-14.379%	52,412,237	+25.573%
2025-09-30	3.1000	3.1500	3.0300	3.0600	-1.923%	4,361,022	+7.516%
2025-09-29	3.2000	3.2300	3.1000	3.1200	-2.500%	3,164,874	+5.449%
2025-09-26	3.1600	3.2600	3.1300	3.2000	+1.266%	3,360,376	+2.813%
2025-09-25	3.1500	3.1800	3.0600	3.1600	-1.863%	6,781,084	+4.114%
2025-09-24	3.2600	3.3500	3.2200	3.2200	-0.923%	5,120,862	+2.174%
2025-09-23	3.0100	3.3400	2.9900	3.2500	+8.333%	8,982,395	+1.231%
2025-09-22	3.0300	3.0400	2.9700	3.0000	-0.990%	5,538,540	+9.667%
2025-09-19	3.0800	3.1100	3.0150	3.0300	-1.303%	7,446,327	+8.581%
2025-09-18	3.0700	3.1200	3.0300	3.0700	0.000%	3,807,694	+7.166%
2025-09-17	3.1200	3.1700	3.0600	3.0700	-1.603%	4,209,820	+7.166%
2025-09-16	3.1600	3.1600	3.0800	3.1200	-0.637%	3,857,036	+5.449%
2025-09-15	3.0950	3.1500	3.0300	3.1400	+2.614%	5,858,947	+4.777%
2025-09-12	3.1400	3.1429	3.0000	3.0600	-2.548%	4,941,744	+7.516%
2025-09-11	3.0600	3.2400	3.0301	3.1400	+3.974%	7,336,901	+4.777%
2025-09-10	2.9300	3.0500	2.8700	3.0200	+4.498%	8,877,435	+8.940%
2025-09-09	2.7400	2.8900	2.7300	2.8900	+5.474%	4,674,695	+13.841%
2025-09-08	2.7700	2.8200	2.7300	2.7400	-0.364%	6,920,423	+20.073%
2025-09-05	2.7200	2.8000	2.6949	2.7500	+2.230%	4,056,356	+19.636%
2025-09-04	2.6500	2.7100	2.6300	2.6900	+1.128%	3,389,708	+22.305%
2025-09-03	2.6800	2.6901	2.6300	2.6600	-1.115%	3,683,116	+23.684%
2025-09-02	2.5900	2.7000	2.5900	2.6900	+2.672%	5,150,233	+22.305%
2025-08-29	2.6400	2.6460	2.5700	2.6200	-0.380%	2,868,575	+25.573%
2025-08-28	2.7000	2.7000	2.6100	2.6300	-2.230%	2,825,804	+25.095%
2025-08-27	2.6500	2.7065	2.6400	2.6900	+0.749%	3,335,862	+22.305%
2025-08-26	2.6450	2.6957	2.6400	2.6700	+0.945%	3,494,922	+23.221%
2025-08-25	2.7200	2.8100	2.6350	2.6450	-3.114%	4,498,993	+24.386%
2025-08-22	2.6100	2.7450	2.6000	2.7300	+4.598%	5,667,713	+20.513%
2025-08-21	2.5100	2.6500	2.5100	2.6100	+2.756%	3,993,307	+26.054%
2025-08-20	2.5200	2.5500	2.4700	2.5400	+0.794%	3,295,544	+29.528%
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	+26.054%
2025-08-15	2.6100	2.7250	2.5850	2.6500	+3.113%	7,024,609	+24.151%
2025-08-14	2.5700	2.6250	2.5100	2.5700	-1.908%	6,151,767	+28.016%
2025-08-13	2.5400	2.6700	2.5050	2.6200	+4.800%	8,651,719	+25.573%
2025-08-12	2.4500	2.5200	2.4250	2.5000	+1.215%	6,355,329	+31.600%
2025-08-11	2.3400	2.5300	2.3400	2.4700	+13.303%	12,003,566	+33.198%
2025-08-08	2.2100	2.2150	2.1200	2.1800	-1.357%	11,873,932	+50.917%
2025-08-07	2.2900	2.3300	2.1600	2.2100	-2.212%	12,779,186	+48.869%
2025-08-06	2.3300	2.3900	2.1300	2.2600	-20.702%	30,057,015	+45.575%
2025-08-05	2.9000	2.9700	2.8300	2.8500	-1.042%	14,174,099	+15.439%
2025-08-04	2.8200	2.9400	2.7805	2.8800	+3.597%	6,641,064	+14.236%
2025-08-01	2.8900	2.8995	2.7600	2.7800	-3.806%	7,409,554	+18.345%
2025-07-31	2.8950	3.0000	2.8800	2.8900	-0.345%	5,112,889	+13.841%
2025-07-30	2.9050	2.9700	2.8700	2.9000	+0.346%	5,561,486	+13.448%
2025-07-29	2.9900	3.0050	2.8800	2.8900	-3.667%	5,534,878	+13.841%
2025-07-28	3.0300	3.0500	2.9100	3.0000	-1.153%	7,832,814	+9.667%
2025-07-25	3.0800	3.1000	3.0100	3.0350	-1.301%	6,232,975	+8.402%
2025-07-24	3.4200	3.5350	3.0600	3.0750	-9.824%	14,330,912	+6.992%
2025-07-23	3.2200	3.4900	3.1500	3.4100	+5.901%	15,978,716	-3.519%
2025-07-22	3.3400	3.3850	3.1406	3.2200	+3.537%	12,099,668	+2.174%
2025-07-21	2.9600	3.2400	2.9300	3.1100	+5.782%	11,989,668	+5.788%
2025-07-18	3.0600	3.0600	2.9300	2.9400	-2.326%	7,369,388	+11.905%
2025-07-17	3.0100	3.1300	2.9700	3.0100	-0.331%	6,272,140	+9.302%
2025-07-16	2.9800	3.0300	2.9016	3.0200	+1.342%	6,857,278	+8.940%
2025-07-15	3.0500	3.0500	2.9300	2.9800	-0.667%	5,557,607	+10.403%
2025-07-14	2.9200	3.0600	2.9100	3.0000	+2.740%	6,421,951	+9.667%
2025-07-11	3.0100	3.0200	2.8600	2.9200	-4.262%	11,162,113	+12.671%
2025-07-10	3.1850	3.1999	3.0300	3.0500	-3.785%	8,856,494	+7.869%
2025-07-09	3.1200	3.2500	3.0700	3.1700	+3.934%	12,992,034	+3.785%
2025-07-08	3.0550	3.2775	2.9700	3.0500	+5.536%	19,068,776	+7.869%
2025-07-07	2.6700	2.9200	2.6301	2.8900	+12.891%	22,210,686	+13.841%
2025-07-03	2.5900	2.6400	2.5400	2.5600	-1.158%	4,315,678	+28.516%
2025-07-02	2.7300	2.7700	2.5700	2.5900	-5.818%	11,127,382	+27.027%
2025-07-01	2.7700	2.7996	2.6900	2.7500	-1.434%	7,785,948	+19.636%
2025-06-30	2.7700	2.8650	2.7600	2.7900	+1.087%	7,478,587	+17.921%
2025-06-27	2.8000	2.8150	2.6833	2.7600	-1.075%	65,195,034	+19.203%
2025-06-26	2.7650	2.7950	2.7300	2.7900	+1.825%	6,477,588	+17.921%
2025-06-25	2.8600	2.9000	2.7200	2.7400	-3.521%	7,049,844	+20.073%
2025-06-24	2.8600	2.8600	2.7100	2.8400	+0.353%	11,277,930	+15.845%
2025-06-23	2.9700	2.9800	2.7800	2.8300	-6.291%	10,297,220	+16.254%
2025-06-20	3.0200	3.1600	3.0000	3.0200	+1.684%	11,042,083	+8.940%
2025-06-18	2.8400	3.0100	2.8000	2.9700	+4.947%	8,016,604	+10.774%
2025-06-17	2.9200	2.9200	2.8100	2.8300	-3.082%	5,261,038	+16.254%
2025-06-16	2.9000	3.0100	2.8800	2.9200	+1.213%	6,043,865	+12.671%
2025-06-13	2.8700	2.9150	2.8500	2.8850	-1.536%	6,294,087	+14.038%
2025-06-12	2.9500	2.9700	2.8800	2.9300	-1.347%	5,569,252	+12.287%
2025-06-11	3.0000	3.0500	2.9600	2.9700	-0.669%	5,047,246	+10.774%
2025-06-10	2.9800	3.0300	2.9550	2.9900	+0.336%	4,312,093	+10.033%
2025-06-09	3.0700	3.1000	2.9700	2.9800	-2.455%	5,098,097	+10.403%
2025-06-06	3.0300	3.0700	3.0100	3.0550	+1.159%	4,749,748	+7.692%
2025-06-05	3.0600	3.1000	3.0100	3.0200	-1.948%	3,855,212	+8.940%
2025-06-04	3.1100	3.1500	3.0600	3.0800	-0.645%	4,240,864	+6.818%
2025-06-03	3.1600	3.1800	3.0800	3.1000	-2.208%	5,309,932	+6.129%
2025-06-02	3.1400	3.1900	3.0800	3.1700	+0.955%	5,186,371	+3.785%
2025-05-30	3.1200	3.2000	3.0800	3.1400	+0.319%	7,534,683	+4.777%
2025-05-29	3.1500	3.2100	3.0900	3.1300	0.000%	5,969,933	+5.112%
2025-05-28	3.2000	3.2400	3.1200	3.1300	-2.492%	4,454,396	+5.112%
2025-05-27	3.2400	3.2800	3.1800	3.2100	+0.627%	6,374,868	+2.492%
2025-05-23	3.2600	3.2700	3.1600	3.1900	-2.744%	7,538,212	+3.135%
2025-05-22	3.5200	3.5250	3.2800	3.2800	-6.818%	8,835,943	+0.305%
2025-05-21	3.6300	3.6800	3.5200	3.5200	-4.607%	5,688,948	-6.534%
2025-05-20	3.6000	3.7400	3.6000	3.6900	+2.500%	5,442,646	-10.840%
2025-05-19	3.5000	3.6300	3.4405	3.6000	+1.408%	5,489,818	-8.611%
2025-05-16	3.4100	3.5800	3.4050	3.5500	+4.106%	5,306,184	-7.324%
2025-05-15	3.3000	3.4200	3.1700	3.4100	+3.021%	7,906,874	-3.519%
2025-05-14	3.4100	3.4550	3.3000	3.3100	-2.647%	6,277,373	-0.604%
2025-05-13	3.4800	3.4800	3.3400	3.4000	-2.017%	8,727,641	-3.235%
2025-05-12	3.6000	3.6600	3.4600	3.4700	-1.140%	6,713,113	-5.187%
2025-05-09	3.8000	3.8100	3.4800	3.5100	-6.400%	7,676,113	-6.268%
2025-05-08	3.8200	3.8900	3.7100	3.7500	-0.531%	6,946,006	-12.267%
2025-05-07	3.4450	3.9000	3.4000	3.7700	+12.537%	12,949,060	-12.732%
2025-05-06	3.3500	3.3700	3.2600	3.3500	0.000%	4,436,105	-1.791%
2025-05-05	3.3400	3.3900	3.3000	3.3500	+0.299%	3,612,928	-1.791%
2025-05-02	3.3600	3.4000	3.2500	3.3400	+0.602%	5,012,316	-1.497%
2025-05-01	3.4000	3.4000	3.3000	3.3200	-2.353%	4,478,078	-0.904%
2025-04-30	3.3800	3.4000	3.3200	3.4000	-1.449%	3,563,430	-3.235%
2025-04-29	3.4700	3.4800	3.3900	3.4500	-0.576%	3,900,973	-4.638%
2025-04-28	3.4300	3.5200	3.4100	3.4700	+1.166%	4,423,288	-5.187%
2025-04-25	3.4700	3.4750	3.3600	3.4300	-1.153%	5,730,272	-4.082%
2025-04-24	3.4700	3.4900	3.4200	3.4700	+0.289%	6,765,011	-5.187%
2025-04-23	3.4500	3.5400	3.4040	3.4600	+2.367%	4,607,924	-4.913%
2025-04-22	3.3500	3.4300	3.3400	3.3800	+1.807%	3,511,133	-2.663%
2025-04-21	3.5700	3.5838	3.2400	3.3200	-7.778%	5,279,777	-0.904%
2025-04-17	3.6300	3.6850	3.5600	3.6000	-2.439%	3,942,190	-8.611%
2025-04-16	3.7100	3.7460	3.6400	3.6900	-0.806%	3,466,635	-10.840%
2025-04-15	3.6800	3.7300	3.5700	3.7200	+1.639%	4,848,868	-11.559%
2025-04-14	3.7700	3.7800	3.5712	3.6600	-0.543%	5,490,421	-10.109%
2025-04-11	3.6700	3.7450	3.5700	3.6800	+0.272%	5,042,464	-10.598%
2025-04-10	3.5800	3.8000	3.5500	3.6700	+1.102%	6,519,514	-10.354%
2025-04-09	3.4100	3.7000	3.2801	3.6300	+4.611%	10,739,088	-9.366%
2025-04-08	3.4600	3.5900	3.3650	3.4700	+8.100%	11,576,176	-5.187%
2025-04-07	3.0500	3.3200	2.8000	3.2100	-3.604%	11,741,928	+2.492%
2025-04-04	3.4100	3.4800	3.2200	3.3300	-5.128%	7,041,473	-1.201%
2025-04-03	3.4000	3.5950	3.3900	3.5100	-2.228%	5,427,731	-6.268%
2025-04-02	3.5000	3.6100	3.5000	3.5900	0.000%	4,290,534	-8.357%
2025-04-01	3.5500	3.7000	3.5300	3.5900	0.000%	4,629,051	-8.357%
2025-03-31	3.4600	3.6200	3.4400	3.5900	0.000%	5,548,169	-8.357%
2025-03-28	3.6700	3.7000	3.4950	3.5900	-2.973%	5,052,508	-8.357%
2025-03-27	3.7000	3.8400	3.6750	3.7000	-0.804%	4,664,148	-11.081%
2025-03-26	3.8700	3.9000	3.7000	3.7300	-3.618%	3,034,811	-11.796%
2025-03-25	3.8100	3.9100	3.7700	3.8700	+1.575%	4,268,905	-14.987%
2025-03-24	3.7800	3.8500	3.7200	3.8100	+2.419%	3,595,896	-13.648%
2025-03-21	3.5900	3.7250	3.5400	3.7200	+1.639%	4,497,521	-11.559%
2025-03-20	3.6900	3.7600	3.6250	3.6600	-1.348%	3,047,433	-10.109%
2025-03-19	3.7400	3.8053	3.6500	3.7100	-2.625%	4,601,315	-11.321%
2025-03-18	3.7000	3.8300	3.6000	3.8100	+2.973%	6,534,062	-13.648%
2025-03-17	3.6600	3.7400	3.5601	3.7000	+1.093%	3,942,400	-11.081%
2025-03-14	3.5200	3.7000	3.5008	3.6600	+5.780%	4,884,586	-10.109%
2025-03-13	3.6000	3.7050	3.4001	3.4600	-4.155%	5,618,724	-4.913%
2025-03-12	3.4900	3.6800	3.4400	3.6100	+7.440%	8,564,787	-8.864%
2025-03-11	3.3600	3.5000	3.2250	3.3600	-0.885%	7,391,338	-2.083%
2025-03-10	3.5000	3.6000	3.3100	3.3900	-6.868%	10,659,026	-2.950%
2025-03-07	3.6300	3.7700	3.5250	3.6400	-0.817%	6,463,525	-9.615%
2025-03-06	3.7200	3.8300	3.6100	3.6700	-4.178%	8,230,315	-10.354%
2025-03-05	3.7300	3.8800	3.7200	3.8300	+2.957%	5,096,727	-14.099%
2025-03-04	3.4600	3.8550	3.4600	3.7200	+2.198%	10,217,141	-11.559%
2025-03-03	3.9600	4.0400	3.6250	3.6400	-8.312%	7,547,288	-9.615%
2025-02-28	3.9850	4.0500	3.4800	3.9700	-4.106%	9,615,434	-17.128%
2025-02-27	4.4200	4.5200	4.1200	4.1400	-4.167%	4,835,874	-20.531%
2025-02-26	4.3500	4.5200	4.2600	4.3200	-0.231%	4,097,193	-23.843%
2025-02-25	4.1400	4.3900	3.9900	4.3300	+3.589%	6,634,778	-24.018%
2025-02-24	4.4500	4.4900	4.1700	4.1800	-5.000%	5,795,054	-21.292%
2025-02-21	4.4800	4.5200	4.2200	4.4000	-2.004%	7,720,399	-25.227%
2025-02-20	4.5700	4.8000	4.4200	4.4900	-1.319%	6,608,310	-26.726%
2025-02-19	4.4200	4.5500	4.3950	4.5500	+3.175%	4,204,463	-27.692%
2025-02-18	4.4500	4.5400	4.3800	4.4100	-1.121%	3,504,684	-25.397%
2025-02-14	4.5400	4.5700	4.4300	4.4600	-1.762%	3,099,984	-26.233%
2025-02-13	4.5200	4.5980	4.4100	4.5400	+1.566%	3,324,142	-27.533%
2025-02-12	4.4000	4.5800	4.3300	4.4700	+0.676%	3,475,978	-26.398%
2025-02-11	4.3700	4.4950	4.3200	4.4400	+1.370%	3,927,575	-25.901%
2025-02-10	4.3600	4.4400	4.3300	4.3800	+1.389%	3,220,577	-24.886%
2025-02-07	4.4400	4.4700	4.2650	4.3200	-2.703%	4,850,095	-23.843%
2025-02-06	4.6600	4.6600	4.3700	4.4400	-4.721%	6,295,149	-25.901%
2025-02-05	4.5600	4.6600	4.4400	4.6600	+4.251%	5,312,985	-29.399%
2025-02-04	4.3100	4.5800	4.2900	4.4700	+3.712%	7,254,446	-26.398%
2025-02-03	4.1800	4.3757	4.0500	4.3100	-1.822%	6,552,416	-23.666%
2025-01-31	4.4900	4.5700	4.3600	4.3900	-0.903%	4,811,537	-25.057%
2025-01-30	4.4800	4.5900	4.4200	4.4300	-0.449%	4,571,282	-25.734%
2025-01-29	4.5800	4.6830	4.3200	4.4500	-3.050%	5,445,248	-26.067%
2025-01-28	4.6100	4.6900	4.4500	4.5900	-0.434%	6,205,865	-28.322%
2025-01-27	4.6700	4.8200	4.4601	4.6100	-4.357%	9,887,007	-28.633%
2025-01-24	4.6700	4.8700	4.5900	4.8200	+2.991%	10,213,012	-31.743%
2025-01-23	4.2900	4.6800	4.2300	4.6800	+8.585%	10,212,605	-29.701%
2025-01-22	4.2300	4.3550	4.1500	4.3100	+1.651%	7,489,826	-23.666%
2025-01-21	4.1700	4.3000	4.0900	4.2400	+3.922%	6,740,814	-22.406%
2025-01-17	4.0800	4.1300	4.0150	4.0800	+0.246%	5,425,675	-19.363%
2025-01-16	3.9600	4.1200	3.8300	4.0700	+2.261%	7,684,682	-19.165%
2025-01-15	3.8400	4.0400	3.7599	3.9800	+6.417%	7,727,197	-17.337%
2025-01-14	3.7800	3.8600	3.6000	3.7400	+0.538%	7,237,062	-12.032%
2025-01-13	3.7200	3.9400	3.6600	3.7200	+2.198%	11,478,724	-11.559%
2025-01-10	3.6300	3.7100	3.5200	3.6400	0.000%	4,784,285	-9.615%
2025-01-08	3.5900	3.6750	3.4400	3.6400	+1.111%	6,270,289	-9.615%
2025-01-07	3.3800	3.6800	3.2700	3.6000	+6.509%	9,490,746	-8.611%
2025-01-06	3.3400	3.4000	3.2718	3.3800	+2.736%	3,696,840	-2.663%
2025-01-03	3.1500	3.3500	3.1450	3.2900	+5.112%	5,472,141	0.000%
2025-01-02	3.1700	3.2500	3.1000	3.1300	-0.635%	3,628,342	+5.112%
2024-12-31	3.1800	3.2800	3.0900	3.1500	-1.254%	6,432,890	+4.444%
2024-12-30	3.2200	3.2200	3.1100	3.1900	-2.147%	4,189,157	+3.135%
2024-12-27	3.2600	3.2900	3.1900	3.2600	-1.511%	4,446,917	+0.920%
2024-12-26	3.1700	3.4000	3.1500	3.3100	+3.762%	5,409,662	-0.604%
2024-12-24	3.2500	3.2603	3.1700	3.1900	-2.446%	3,047,000	+3.135%
2024-12-23	3.2500	3.2900	3.1900	3.2700	+1.238%	3,573,977	+0.612%
2024-12-20	3.1500	3.2950	3.1250	3.2300	+1.254%	5,027,269	+1.858%
2024-12-19	3.1100	3.2300	3.0500	3.1900	+1.270%	4,485,953	+3.135%
2024-12-18	3.2450	3.4000	3.1300	3.1500	-1.869%	7,274,859	+4.444%
2024-12-17	3.1700	3.2650	3.1000	3.2100	+2.885%	4,781,331	+2.492%
2024-12-16	3.1100	3.2500	3.0815	3.1200	+0.322%	4,465,572	+5.449%
2024-12-13	2.9900	3.1200	2.9700	3.1100	+3.667%	4,401,338	+5.788%
2024-12-12	3.1100	3.1400	2.9500	3.0000	-3.846%	5,357,644	+9.667%
2024-12-11	3.1800	3.2000	3.1100	3.1200	-1.577%	3,175,625	+5.449%
2024-12-10	3.2600	3.2950	3.1500	3.1700	-3.939%	4,135,884	+3.785%
2024-12-09	3.3600	3.4000	3.2600	3.3000	-1.786%	3,923,063	-0.303%
2024-12-06	3.4200	3.4800	3.3400	3.3600	-1.754%	4,149,825	-2.083%
2024-12-05	3.4400	3.5400	3.4100	3.4200	-0.292%	4,240,849	-3.801%
2024-12-04	3.4100	3.4400	3.3300	3.4300	+0.882%	3,434,259	-4.082%
2024-12-03	3.4000	3.4550	3.3500	3.4000	-0.875%	3,414,919	-3.235%
2024-12-02	3.4200	3.4700	3.3150	3.4300	-1.437%	6,538,694	-4.082%
2024-11-29	3.4400	3.5600	3.4400	3.4800	+1.754%	3,061,251	-5.460%
2024-11-27	3.4300	3.4800	3.3500	3.4200	+0.588%	3,663,143	-3.801%
2024-11-26	3.4700	3.4950	3.3500	3.4000	-2.579%	3,867,996	-3.235%
2024-11-25	3.4400	3.5299	3.4150	3.4900	+3.561%	5,653,278	-5.731%
2024-11-22	3.3600	3.4300	3.3000	3.3700	+0.298%	3,982,969	-2.374%
2024-11-21	3.3400	3.4100	3.2800	3.3600	+0.299%	3,745,674	-2.083%
2024-11-20	3.2900	3.3600	3.2300	3.3500	+2.134%	4,647,783	-1.791%
2024-11-19	3.1800	3.3000	3.1700	3.2800	+2.181%	5,144,582	+0.305%
2024-11-18	3.0800	3.2600	3.0500	3.2100	+5.592%	6,128,918	+2.492%

.dark-mode .tdrr4y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdrr4y{ color: #333333; background-color: white; border: 2px solid #333333; }CLOVClover Health Investments, Corpstock NASDAQ

CLOV
Clover Health Investments, Corp
stock NASDAQ