Dark

CLOVW
Clover Health Investments, Corp. Warrants
stock NASDAQ

Inactive

Aug 23, 2021

1.99USD+3.916%(+0.08)0

Pre-market

0.00USD-100.000%(-1.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-23	1.9900	1.9900	1.9900	1.9900	+3.916%	0	0.000%
2021-08-20	1.9150	1.9150	1.9150	1.9150	+2.406%	32	+3.916%
2021-08-19	1.9400	1.9400	1.8700	1.8700	-6.965%	0	+6.417%
2021-08-17	2.0000	2.0100	2.0000	2.0100	-3.828%	0	-0.995%
2021-08-16	2.0200	2.1000	2.0200	2.0900	-8.132%	0	-4.785%
2021-08-12	2.3500	2.3500	2.1700	2.2750	+12.624%	6,167	-12.527%
2021-08-11	2.0300	2.0300	2.0200	2.0200	-3.810%	500	-1.485%
2021-08-10	2.1300	2.1300	2.1000	2.1000	-4.545%	250	-5.238%
2021-08-09	2.1500	2.2000	2.1500	2.2000	+10.000%	154	-9.545%
2021-08-06	1.9900	2.0000	1.9900	2.0000	-1.961%	1,028	-0.500%
2021-08-05	1.9900	2.0500	1.9900	2.0400	+2.000%	2,300	-2.451%
2021-08-04	2.0200	2.0200	2.0000	2.0000	-0.990%	139,802	-0.500%
2021-08-03	2.0400	2.0400	2.0150	2.0200	-3.810%	78,112	-1.485%
2021-08-02	2.0100	2.1000	2.0000	2.1000	+4.478%	179,819	-5.238%
2021-07-30	2.0100	2.0100	2.0100	2.0100	-1.951%	8,213	-0.995%
2021-07-29	2.0600	2.0600	2.0500	2.0500	-0.966%	366,986	-2.927%
2021-07-28	1.9900	2.1100	1.9900	2.0700	+2.985%	507,546	-3.865%
2021-07-27	1.9600	2.0600	1.9600	2.0100	-1.471%	1,136,772	-0.995%
2021-07-26	2.0300	2.1300	1.9700	2.0400	+0.493%	3,550,123	-2.451%
2021-07-23	2.0600	2.1200	2.0100	2.0300	-6.881%	950,885	-1.970%
2021-07-22	2.2900	2.5000	2.0800	2.1800	-31.875%	5,170,150	-8.716%
2021-07-21	3.0300	3.3000	3.0200	3.2000	+5.611%	204,538	-37.813%
2021-07-20	3.0100	3.0300	2.9000	3.0300	+2.365%	109,130	-34.323%
2021-07-19	2.8000	3.0700	2.7600	2.9600	-2.310%	135,522	-32.770%
2021-07-16	3.1800	3.1800	2.9900	3.0300	-1.303%	90,324	-34.323%
2021-07-15	3.2400	3.3400	2.9000	3.0700	-5.247%	195,833	-35.179%
2021-07-14	3.4400	3.4900	3.1500	3.2400	+2.857%	326,712	-38.580%
2021-07-13	3.6500	3.6500	3.1500	3.1500	-9.483%	178,153	-36.825%
2021-07-12	3.3600	3.6300	3.0708	3.4800	+5.455%	326,079	-42.816%
2021-07-09	3.5100	3.5900	3.2500	3.3000	-5.983%	164,871	-39.697%
2021-07-08	3.4900	3.5300	3.4900	3.5100	-1.127%	199,560	-43.305%
2021-07-07	3.9500	3.9500	3.5500	3.5500	-6.824%	327,410	-43.944%
2021-07-06	4.3000	4.3000	3.6800	3.8100	-14.382%	373,193	-47.769%
2021-07-02	4.5000	4.5400	4.2200	4.4500	-2.626%	236,039	-55.281%
2021-07-01	5.1700	5.2000	4.5301	4.5700	-10.392%	440,597	-56.455%
2021-06-30	5.4500	5.6000	5.0100	5.1000	-1.544%	246,366	-60.980%
2021-06-29	5.0000	5.6400	4.9000	5.1800	+4.225%	436,758	-61.583%
2021-06-28	5.5000	5.5200	4.8900	4.9700	-9.636%	454,684	-59.960%
2021-06-25	5.5600	6.0600	5.3200	5.5000	-7.718%	221,015	-63.818%
2021-06-24	6.4500	6.6200	5.7000	5.9600	+1.017%	722,918	-66.611%
2021-06-23	5.7500	6.1400	5.2500	5.9000	+19.919%	1,578,875	-66.271%
2021-06-22	4.0100	5.0700	4.0100	4.9200	+23.929%	1,794,054	-59.553%
2021-06-21	4.8300	4.8300	3.9500	3.9700	-11.186%	687,059	-49.874%
2021-06-18	4.8900	5.0900	4.3900	4.4700	-8.025%	601,031	-55.481%
2021-06-17	4.8400	5.1900	4.6700	4.8600	-2.994%	608,576	-59.053%
2021-06-16	5.3300	5.3499	4.6600	5.0100	-7.394%	1,167,303	-60.279%
2021-06-15	5.7400	6.1790	5.3700	5.4100	-8.923%	1,022,721	-63.216%
2021-06-14	6.1900	6.6500	5.6100	5.9400	-9.035%	1,194,401	-66.498%
2021-06-11	6.5000	6.9700	5.5800	6.5300	+0.153%	1,561,385	-69.525%
2021-06-10	8.2000	8.5000	5.6800	6.5200	-12.483%	2,874,404	-69.479%
2021-06-09	16.3000	17.2299	7.1000	7.4500	-32.149%	8,491,365	-73.289%
2021-06-08	6.1000	13.9015	5.8601	10.9800	+163.309%	18,878,106	-81.876%
2021-06-07	3.0600	4.3300	3.0600	4.1700	+39.465%	2,692,009	-52.278%
2021-06-04	2.9200	3.1200	2.9001	2.9900	+3.460%	158,425	-33.445%
2021-06-03	2.9200	3.2000	2.6750	2.8900	+3.957%	586,944	-31.142%
2021-06-02	2.2800	2.8000	2.2300	2.7800	+23.009%	246,498	-28.417%
2021-06-01	2.3400	2.3400	2.2200	2.2600	+0.893%	22,861	-11.947%
2021-05-28	2.3800	2.4700	2.2200	2.2400	-0.885%	139,972	-11.161%
2021-05-27	1.9900	2.3198	1.8301	2.2600	+21.505%	256,138	-11.947%
2021-05-26	1.9500	1.9900	1.8100	1.8600	-2.105%	227,780	+6.989%
2021-05-25	1.9700	2.0500	1.9000	1.9000	-0.524%	77,289	+4.737%
2021-05-24	2.0000	2.0000	1.8900	1.9100	-4.500%	67,579	+4.188%
2021-05-21	2.1500	2.1500	1.9700	2.0000	-4.762%	142,408	-0.500%
2021-05-20	1.9599	2.1000	1.9200	2.1000	+7.687%	73,730	-5.238%
2021-05-19	2.1100	2.1100	1.8400	1.9501	-4.407%	71,826	+2.046%
2021-05-18	1.9000	2.1000	1.8500	2.0400	+7.937%	155,342	-2.451%
2021-05-17	2.2500	2.4000	1.7600	1.8900	-12.500%	437,235	+5.291%
2021-05-14	2.2000	2.3600	2.0500	2.1600	-3.139%	513,812	-7.870%
2021-05-13	2.3800	2.4500	2.0262	2.2300	-6.695%	108,208	-10.762%
2021-05-12	2.2200	2.3900	2.2000	2.3900	+1.702%	151,552	-16.736%
2021-05-11	2.0300	2.4100	1.9900	2.3500	-2.083%	148,166	-15.319%
2021-05-10	2.5000	2.6000	2.3500	2.4000	-4.000%	121,204	-17.083%
2021-05-07	2.4700	2.8100	2.4600	2.5000	+5.042%	116,222	-20.400%
2021-05-06	2.6200	2.6350	2.2990	2.3800	-8.812%	249,510	-16.387%
2021-05-05	2.7200	2.8200	2.5460	2.6100	-5.091%	98,562	-23.755%
2021-05-04	2.7500	2.8100	2.4400	2.7500	-1.786%	344,027	-27.636%
2021-05-03	3.1400	3.3400	2.7500	2.8000	-8.497%	198,629	-28.929%
2021-04-30	3.0300	3.3700	2.9000	3.0600	-4.969%	187,112	-34.967%
2021-04-29	3.5800	3.7900	3.1100	3.2200	+0.312%	760,929	-38.199%
2021-04-28	2.9300	3.4000	2.9300	3.2100	+11.073%	1,194,164	-38.006%
2021-04-27	2.8000	3.0000	2.6800	2.8900	+1.049%	208,983	-31.142%
2021-04-26	2.4800	2.9500	2.4800	2.8600	+14.400%	311,078	-30.420%
2021-04-23	2.4000	2.6000	2.3700	2.5000	+9.649%	236,899	-20.400%
2021-04-22	2.3600	2.6300	2.2800	2.2800	-8.800%	108,804	-12.719%
2021-04-21	2.2200	2.6000	1.8900	2.5000	+10.132%	839,047	-20.400%
2021-04-20	2.6900	2.6900	2.2100	2.2700	-18.929%	557,168	-12.335%
2021-04-19	2.6400	3.2600	2.3700	2.8000	+20.690%	3,938,768	-28.929%
2021-04-16	1.8700	2.9800	1.7299	2.3200	+27.473%	5,030,719	-14.224%
2021-04-15	1.9300	1.9300	1.6600	1.8200	-8.543%	94,598	+9.341%
2021-04-14	1.7700	1.9900	1.6400	1.9900	+13.714%	131,945	0.000%
2021-04-13	1.7900	1.7900	1.6200	1.7500	-2.235%	107,187	+13.714%
2021-04-12	1.9400	1.9400	1.7100	1.7900	-7.732%	131,997	+11.173%
2021-04-09	2.0000	2.0000	1.8100	1.9400	-8.920%	157,877	+2.577%
2021-04-08	1.4500	2.2193	1.4000	2.1300	+41.060%	881,191	-6.573%
2021-04-07	1.7200	1.7200	1.4400	1.5100	-6.790%	152,132	+31.788%
2021-04-06	1.4800	1.6900	1.4800	1.6200	+6.579%	199,708	+22.840%
2021-04-05	1.5300	1.5300	1.4600	1.5200	+0.662%	305,882	+30.921%
2021-04-01	1.5200	1.5200	1.4900	1.5100	-6.211%	125,108	+31.788%
2021-03-31	1.5350	1.6100	1.4300	1.6100	+11.806%	309,913	+23.602%
2021-03-30	1.3900	1.4700	1.3900	1.4400	-17.714%	218,617	+38.194%
2021-03-04	1.8500	1.8500	1.4500	1.7500	0.000%	818,313	+13.714%
2021-03-03	2.3000	2.4000	1.7401	1.7500	-26.532%	827,443	+13.714%
2021-03-02	2.7700	2.7700	2.3100	2.3820	-17.578%	606,807	-16.457%
2021-03-01	2.7000	2.9800	2.7000	2.8900	+12.016%	631,830	-31.142%
2021-02-26	2.5300	2.7400	2.3500	2.5800	-4.089%	516,624	-22.868%
2021-02-25	3.0000	3.0800	2.5100	2.6900	-9.580%	441,656	-26.022%
2021-02-24	3.0000	3.1100	2.9400	2.9750	-0.502%	272,272	-33.109%
2021-02-23	3.0000	3.1500	2.7000	2.9900	-8.000%	432,774	-33.445%
2021-02-22	3.2900	3.3900	3.1300	3.2500	+0.309%	449,329	-38.769%
2021-02-19	3.1300	3.2900	2.9300	3.2400	+10.580%	603,556	-38.580%
2021-02-18	3.0100	3.2200	2.9300	2.9300	-7.571%	471,085	-32.082%
2021-02-17	3.1000	3.2500	3.0500	3.1700	-0.938%	535,943	-37.224%
2021-02-16	3.3900	3.3900	3.1100	3.2000	-5.605%	644,903	-37.813%
2021-02-12	3.3200	3.5000	3.2600	3.3900	+2.201%	851,961	-41.298%
2021-02-11	3.3200	3.4300	3.2800	3.3170	-2.441%	564,842	-40.006%
2021-02-10	3.7000	3.7400	3.2700	3.4000	-3.409%	599,698	-41.471%
2021-02-09	3.5400	3.7500	3.3600	3.5200	+2.924%	922,768	-43.466%
2021-02-08	3.4700	3.5100	3.2000	3.4200	-0.870%	1,022,998	-41.813%
2021-02-05	3.3200	3.4700	2.9050	3.4500	+1.770%	2,461,219	-42.319%
2021-02-04	2.8400	3.4500	2.8100	3.3900	-5.034%	3,543,436	-41.298%
2021-02-03	3.8700	3.9400	3.5400	3.5697	-7.521%	1,121,751	-44.253%
2021-02-02	3.9800	4.0200	3.7800	3.8600	+1.047%	614,510	-48.446%
2021-02-01	3.8900	3.9500	3.5500	3.8200	+1.326%	583,229	-47.906%
2021-01-29	3.7500	3.8900	3.6100	3.7700	+4.144%	791,698	-47.215%
2021-01-28	3.9400	4.3000	3.5000	3.6200	-2.162%	878,391	-45.028%
2021-01-27	4.0000	4.9001	3.6700	3.7000	-15.909%	1,417,898	-46.216%
2021-01-26	3.8500	4.5000	3.7400	4.4000	+11.959%	1,400,715	-54.773%
2021-01-25	3.7900	3.9700	3.6000	3.9300	+9.777%	1,435,400	-49.364%
2021-01-22	3.3600	3.7700	3.3500	3.5800	+3.768%	695,031	-44.413%
2021-01-21	3.5000	3.6300	3.3500	3.4500	-2.817%	646,228	-42.319%
2021-01-20	3.6700	3.7000	3.3900	3.5500	+2.899%	819,252	-43.944%
2021-01-19	3.3500	3.6000	3.2500	3.4500	+7.143%	997,306	-42.319%
2021-01-15	3.4000	3.5000	3.2000	3.2200	-4.734%	1,518,750	-38.199%
2021-01-14	3.2900	3.5000	3.2200	3.3800	+3.049%	1,020,517	-41.124%
2021-01-13	3.4000	3.4500	3.2100	3.2800	-1.796%	1,226,143	-39.329%
2021-01-12	3.2700	3.6000	3.1000	3.3400	-3.188%	935,226	-40.419%
2021-01-11	3.6000	3.6500	3.0900	3.4500	-5.479%	1,520,895	-42.319%
2021-01-08	3.8899	4.0000	3.3200	3.6500	0.000%	1,192,689	-45.479%

.dark-mode .J1PxFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1PxFf{ color: #333333; background-color: white; border: 2px solid #333333; }CLOVWClover Health Investments, Corp. Warrantsstock NASDAQ

CLOVW
Clover Health Investments, Corp. Warrants
stock NASDAQ