Clover Health Investments Corporation (CLOV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -5.78158458244 | 4.67 | 4.87 | 4.32 | 7204551 | 4.61851245 | CS |
| 4 | 1.25 | 39.6825396825 | 3.15 | 4.87 | 3.145 | 7040372 | 4.0653095 | CS |
| 12 | 0.71 | 19.2411924119 | 3.69 | 4.87 | 2.95 | 5701581 | 3.57175988 | CS |
| 26 | 2.45 | 125.641025641 | 1.95 | 4.87 | 1.5 | 7717498 | 3.34848235 | CS |
| 52 | 3.412 | 345.344129555 | 0.988 | 4.87 | 0.606 | 7683337 | 2.1598211 | CS |
| 156 | 2.0805 | 89.6960551843 | 2.3195 | 4.87 | 0.606 | 7899820 | 1.88908538 | CS |
| 260 | -11.52 | -72.3618090452 | 15.92 | 28.8499 | 0.606 | 13305660 | 7.04700388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.39 | -0.04 | -0.90 | 4.47 | 4.57 | 4.36 | 4773860 |
| 1738280100 | 4.43 | -0.02 | -0.45 | 4.48 | 4.59 | 4.42 | 4515386 |
| 1738193700 | 4.45 | -0.14 | -3.05 | 4.58 | 4.683 | 4.32 | 5624372 |
| 1738107300 | 4.59 | -0.02 | -0.43 | 4.61 | 4.69 | 4.45 | 6178626 |
| 1738020900 | 4.61 | -0.21 | -4.36 | 4.66 | 4.82 | 4.51 | 9500165 |
| 1737761700 | 4.82 | 0.51 | 11.83 | 4.67 | 4.87 | 4.59 | 10204207 |
| 1737675300 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1737588900 | 4.3099999 | 0.07 | 1.65 | 4.23 | 4.355 | 4.15 | 7245284 |
| 1737502500 | 4.24 | 0.16 | 3.92 | 4.16 | 4.3 | 4.09 | 6609896 |
| 1737156900 | 4.08 | 0.01 | 0.25 | 4.08 | 4.13 | 4.015 | 5429508 |
| 1737070500 | 4.07 | 0.09 | 2.26 | 3.96 | 4.12 | 3.83 | 7679635 |
| 1736984100 | 3.98 | 0.24 | 6.42 | 3.84 | 4.04 | 3.7599 | 8068590 |
| 1736897700 | 3.74 | 0.02 | 0.54 | 3.78 | 3.86 | 3.6 | 7237436 |
| 1736811300 | 3.72 | 0.08 | 2.20 | 3.72 | 3.94 | 3.66 | 11479148 |
| 1736552100 | 3.64 | 0 | 0.00 | 3.63 | 3.71 | 3.52 | 4784399 |
| 1736379300 | 3.64 | 0.04 | 1.11 | 3.59 | 3.675 | 3.44 | 6539863 |
| 1736292900 | 3.6 | 0.22 | 6.51 | 3.38 | 3.68 | 3.27 | 9471533 |
| 1736206500 | 3.38 | 0.09 | 2.74 | 3.34 | 3.4 | 3.274 | 3648582 |
| 1735947300 | 3.29 | 0.16 | 5.11 | 3.15 | 3.35 | 3.145 | 5469693 |
| 1735860900 | 3.13 | -0.02 | -0.63 | 3.17 | 3.25 | 3.1 | 3604271 |
| 1735688100 | 3.15 | -0.04 | -1.25 | 3.18 | 3.2799999 | 3.09 | 6427722 |
| 1735601700 | 3.19 | -0.07 | -2.15 | 3.22 | 3.22 | 3.11 | 4188108 |
| 1735342500 | 3.2599999 | -0.05 | -1.51 | 3.2599999 | 3.29 | 3.19 | 4446236 |
| 1735256100 | 3.31 | 0.12 | 3.76 | 3.17 | 3.4 | 3.15 | 5400013 |
| 1735077840 | 3.19 | -0.08 | -2.45 | 3.25 | 3.2603 | 3.17 | 3047000 |
| 1734996900 | 3.27 | 0.04 | 1.24 | 3.25 | 3.29 | 3.19 | 3570837 |
| 1734737700 | 3.23 | 0.04 | 1.25 | 3.15 | 3.295 | 3.125 | 5152419 |
| 1734651300 | 3.19 | 0.04 | 1.27 | 3.11 | 3.23 | 3.05 | 4488927 |
| 1734564900 | 3.15 | -0.06 | -1.87 | 3.245 | 3.4 | 3.13 | 7155593 |
| 1734478500 | 3.21 | 0.09 | 2.88 | 3.17 | 3.265 | 3.1 | 4933483 |
| 1734392100 | 3.12 | 0.01 | 0.32 | 3.11 | 3.25 | 3.0815 | 4465693 |
| 1734132900 | 3.11 | 0.11 | 3.67 | 2.99 | 3.12 | 2.97 | 4400030 |
| 1734046500 | 3 | -0.12 | -3.85 | 3.11 | 3.14 | 2.95 | 5354820 |
| 1733960100 | 3.12 | -0.05 | -1.58 | 3.18 | 3.2 | 3.11 | 3172500 |
| 1733873700 | 3.17 | -0.13 | -3.94 | 3.2599999 | 3.295 | 3.15 | 4127478 |
| 1733787300 | 3.3 | -0.06 | -1.79 | 3.36 | 3.4 | 3.2599999 | 3919202 |
| 1733528100 | 3.36 | -0.06 | -1.75 | 3.42 | 3.48 | 3.34 | 4106607 |
| 1733441700 | 3.42 | -0.01 | -0.29 | 3.44 | 3.54 | 3.41 | 4160705 |
| 1733355300 | 3.43 | 0.03 | 0.88 | 3.41 | 3.44 | 3.33 | 3402136 |
| 1733268900 | 3.4 | -0.03 | -0.87 | 3.39 | 3.455 | 3.35 | 3409803 |
| 1733182500 | 3.43 | -0.05 | -1.44 | 3.42 | 3.47 | 3.315 | 6523029 |
| 1732917840 | 3.48 | 0.06 | 1.75 | 3.44 | 3.56 | 3.44 | 3077053 |
| 1732750500 | 3.42 | 0.02 | 0.59 | 3.43 | 3.48 | 3.35 | 3663417 |
| 1732664100 | 3.4 | -0.09 | -2.58 | 3.47 | 3.495 | 3.35 | 3867233 |
| 1732577700 | 3.49 | 0.12 | 3.56 | 3.44 | 3.5299 | 3.415 | 5588387 |
| 1732318500 | 3.37 | 0.01 | 0.30 | 3.36 | 3.43 | 3.3 | 3945458 |
| 1732232100 | 3.36 | 0.01 | 0.30 | 3.34 | 3.41 | 3.2799999 | 3744763 |
| 1732145700 | 3.35 | 0.07 | 2.13 | 3.29 | 3.36 | 3.23 | 4564579 |
| 1732059300 | 3.2799999 | 0.07 | 2.18 | 3.18 | 3.3 | 3.17 | 5176581 |
| 1731972900 | 3.21 | 0.17 | 5.59 | 3.08 | 3.2599999 | 3.05 | 5987829 |
| 1731713700 | 3.04 | -0.04 | -1.30 | 3 | 3.08 | 2.99 | 5277051 |
| 1731627300 | 3.08 | -0.08 | -2.53 | 3.13 | 3.15 | 3.0101 | 6404961 |
| 1731540900 | 3.16 | -0.09 | -2.77 | 3.27 | 3.34 | 3.115 | 6040049 |
| 1731454500 | 3.25 | -0.08 | -2.40 | 3.2599999 | 3.3 | 3.1549999 | 8640964 |
| 1731368100 | 3.33 | -0.08 | -2.35 | 3.38 | 3.4 | 3.225 | 10844024 |
| 1731108900 | 3.41 | -0.26 | -7.08 | 3.69 | 3.7551 | 3.32 | 13676223 |
| 1731022500 | 3.67 | -0.68 | -15.63 | 3.89 | 3.98 | 3.455 | 20019256 |
| 1730936100 | 4.35 | 0.03 | 0.69 | 4.45 | 4.47 | 4.155 | 15637775 |
| 1730849700 | 4.32 | -0.01 | -0.23 | 4.35 | 4.37 | 4.21 | 5865227 |
| 1730763300 | 4.33 | 0.13 | 3.10 | 4.2 | 4.39 | 4.08 | 6445143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
