Clover Health Investments Corp (CLOV34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 6.85920577617 | 5.54 | 6.06 | 5.07 | 27 | 5.93536585 | DR |
| 4 | 0.9 | 17.9282868526 | 5.02 | 6.08 | 5.02 | 162 | 5.73552444 | DR |
| 12 | 2.03 | 52.1850899743 | 3.89 | 6.08 | 3.19 | 151 | 4.94466121 | DR |
| 26 | 1.01 | 20.5702647658 | 4.91 | 6.08 | 3.19 | 229 | 4.39475822 | DR |
| 52 | 1.82 | 44.3902439024 | 4.1 | 7.72 | 3.19 | 437 | 4.85082714 | DR |
| 156 | -4.63 | -43.8862559242 | 10.55 | 17.78 | 3.19 | 378 | 5.49472575 | DR |
| 260 | -4.63 | -43.8862559242 | 10.55 | 17.78 | 3.19 | 378 | 5.49472575 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1718918940 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1718832540 | 5.92 | -0.06 | -1.00 | 5.95 | 5.95 | 5.92 | 17 |
| 1718746200 | 5.98 | 0.44 | 7.94 | 5.07 | 6.0599999 | 5.07 | 59 |
| 1718659800 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1718400600 | 5.54 | -0.09 | -1.60 | 5.54 | 5.54 | 5.54 | 6 |
| 1718314200 | 5.63 | -0.08 | -1.40 | 5.73 | 5.73 | 5.63 | 8 |
| 1718227800 | 5.71 | -0.06 | -1.04 | 5.7699999 | 5.7699999 | 5.71 | 101 |
| 1718141400 | 5.7699999 | 0.02 | 0.35 | 5.7699999 | 5.7699999 | 5.7699999 | 3 |
| 1718055000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1717795800 | 5.75 | -0.2 | -3.36 | 5.79 | 5.79 | 5.75 | 20 |
| 1717709400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1717623000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1717536600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 102 |
| 1717450200 | 5.95 | 0.24 | 4.20 | 6.08 | 6.08 | 5.95 | 116 |
| 1717191000 | 5.71 | 0.47 | 8.97 | 5.88 | 5.92 | 5.71 | 1643 |
| 1717018140 | 5.24 | 0.1 | 1.95 | 5.24 | 5.24 | 5.24 | 10 |
| 1716931740 | 5.14 | 0.12 | 2.39 | 5.0199999 | 5.14 | 5.0199999 | 21 |
| 1716845400 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1716586200 | 5.0199999 | -0.11 | -2.14 | 5.0199999 | 5.0199999 | 5.0199999 | 1 |
| 1716499800 | 5.13 | 0.58 | 12.75 | 5.04 | 5.13 | 5.04 | 53 |
| 1716413400 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1716327000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1716240600 | 4.55 | 0.01 | 0.22 | 4.55 | 4.55 | 4.55 | 2 |
| 1715981400 | 4.54 | -0.4 | -8.10 | 4.69 | 4.69 | 4.54 | 152 |
| 1715895000 | 4.94 | -0.08 | -1.59 | 5.0199999 | 5.0199999 | 4.94 | 151 |
| 1715808600 | 5.0199999 | -0.1 | -1.95 | 5.01 | 5.08 | 5.01 | 220 |
| 1715722200 | 5.12 | 0.45 | 9.64 | 5.3 | 5.58 | 5.12 | 28 |
| 1715635800 | 4.67 | 0.32 | 7.36 | 4.67 | 4.67 | 4.67 | 1 |
| 1715376540 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1715290140 | 4.35 | 0.06 | 1.40 | 4.2699999 | 4.35 | 4.2699999 | 3 |
| 1715203800 | 4.29 | 0.77 | 21.88 | 3.9 | 4.5199999 | 3.9 | 2358 |
| 1715117400 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1715031000 | 3.52 | 0.06 | 1.73 | 3.52 | 3.52 | 3.52 | 1 |
| 1714771800 | 3.46 | 0.02 | 0.58 | 3.45 | 3.46 | 3.45 | 2 |
| 1714685400 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1714512600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1714426200 | 3.44 | 0.16 | 4.88 | 3.44 | 3.44 | 3.44 | 6 |
| 1714166940 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1714080540 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1713994140 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1713907740 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1713821340 | 3.2799999 | -0.03 | -0.91 | 3.2799999 | 3.2799999 | 3.2799999 | 1 |
| 1713562200 | 3.31 | -0.05 | -1.49 | 3.19 | 3.31 | 3.19 | 4 |
| 1713475800 | 3.36 | -0.04 | -1.18 | 3.4 | 3.4 | 3.36 | 2 |
| 1713389400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1 |
| 1713303000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1713216600 | 3.4 | -0.06 | -1.73 | 3.4 | 3.4 | 3.4 | 1 |
| 1712957400 | 3.46 | -0.19 | -5.21 | 3.45 | 3.46 | 3.45 | 31 |
| 1712870940 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1712784540 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1712698140 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1712611740 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1712352540 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1712266140 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 2 |
| 1712179800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1712093400 | 3.65 | -0.18 | -4.70 | 3.78 | 3.78 | 3.65 | 7 |
| 1712006940 | 3.83 | -0.06 | -1.54 | 3.89 | 3.89 | 3.83 | 3 |
| 1711661340 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1711574940 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1711488540 | 3.89 | -0.16 | -3.95 | 4.01 | 4.01 | 3.89 | 3 |
| 1711402140 | 4.05 | -0.11 | -2.64 | 4.05 | 4.05 | 4.05 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
