Clover Health Investments Corporation (CLOV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.365 | -9.15934755332 | 3.985 | 4.05 | 3.46 | 8239912 | 3.76718096 | CS |
| 4 | -0.82 | -18.4684684685 | 4.44 | 4.8 | 3.46 | 5597528 | 4.14109937 | CS |
| 12 | 0.63 | 21.0702341137 | 2.99 | 4.87 | 2.97 | 5881505 | 3.9588178 | CS |
| 26 | 1.04 | 40.3100775194 | 2.58 | 4.87 | 2.47 | 6505772 | 3.73156699 | CS |
| 52 | 2.8 | 341.463414634 | 0.82 | 4.87 | 0.606 | 7341722 | 2.46924176 | CS |
| 156 | 1.06 | 41.40625 | 2.56 | 4.87 | 0.606 | 7555667 | 1.90420167 | CS |
| 260 | -12.3 | -77.2613065327 | 15.92 | 28.8499 | 0.606 | 13130993 | 7.01877598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.64 | -0.03 | -0.82 | 3.64 | 3.77 | 3.525 | 6482471 |
| 1741304100 | 3.67 | -0.16 | -4.18 | 3.73 | 3.83 | 3.61 | 8667275 |
| 1741217700 | 3.83 | 0.11 | 2.96 | 3.73 | 3.88 | 3.72 | 5197756 |
| 1741131300 | 3.72 | 0.08 | 2.20 | 3.46 | 3.855 | 3.46 | 10194161 |
| 1741044900 | 3.64 | -0.33 | -8.31 | 3.96 | 4.04 | 3.625 | 7514082 |
| 1740785700 | 3.97 | -0.17 | -4.11 | 3.985 | 4.05 | 3.48 | 9626288 |
| 1740699300 | 4.14 | -0.18 | -4.17 | 4.44 | 4.5199999 | 4.12 | 4812453 |
| 1740612900 | 4.32 | -0.01 | -0.23 | 4.35 | 4.5199999 | 4.26 | 4111420 |
| 1740526500 | 4.33 | 0.15 | 3.59 | 4.14 | 4.39 | 3.99 | 6680953 |
| 1740440100 | 4.18 | -0.22 | -5.00 | 4.45 | 4.49 | 4.17 | 5784058 |
| 1740180900 | 4.4 | -0.09 | -2.00 | 4.48 | 4.5199999 | 4.22 | 7766318 |
| 1740094500 | 4.49 | -0.06 | -1.32 | 4.57 | 4.8 | 4.42 | 6608998 |
| 1740008100 | 4.55 | 0.14 | 3.17 | 4.42 | 4.55 | 4.3949999 | 4194092 |
| 1739921700 | 4.41 | -0.05 | -1.12 | 4.45 | 4.5199999 | 4.38 | 3270222 |
| 1739576100 | 4.46 | -0.08 | -1.76 | 4.54 | 4.57 | 4.43 | 3127969 |
| 1739489700 | 4.54 | 0.07 | 1.57 | 4.5199999 | 4.598 | 4.41 | 3326552 |
| 1739403300 | 4.47 | 0.03 | 0.68 | 4.4 | 4.58 | 4.33 | 3472329 |
| 1739316900 | 4.44 | 0.06 | 1.37 | 4.37 | 4.495 | 4.32 | 3925503 |
| 1739230500 | 4.38 | 0.06 | 1.39 | 4.36 | 4.44 | 4.33 | 3216904 |
| 1738971300 | 4.32 | -0.12 | -2.70 | 4.44 | 4.47 | 4.265 | 4855706 |
| 1738884900 | 4.44 | -0.22 | -4.72 | 4.66 | 4.66 | 4.37 | 6301697 |
| 1738798500 | 4.66 | 0.19 | 4.25 | 4.5599999 | 4.66 | 4.44 | 5305937 |
| 1738712100 | 4.47 | 0.16 | 3.71 | 4.3099999 | 4.58 | 4.29 | 7272350 |
| 1738625700 | 4.3099999 | -0.08 | -1.82 | 4.18 | 4.3757 | 4.05 | 6627720 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
