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 | -0.055 | -1.73501577287 | 3.17 | 3.4 | 3.09 | 5045869 | 3.22445824 | CS |
| 4 | -0.35 | -10.101010101 | 3.465 | 3.54 | 2.95 | 4505139 | 3.20330725 | CS |
| 12 | -0.71 | -18.5620915033 | 3.825 | 4.71 | 2.95 | 6078910 | 3.64192628 | CS |
| 26 | 1.925 | 161.764705882 | 1.19 | 4.71 | 1.185 | 7153826 | 3.1065139 | CS |
| 52 | 2.165 | 227.894736842 | 0.95 | 4.71 | 0.606 | 7565508 | 1.94816248 | CS |
| 156 | -0.665 | -17.5925925926 | 3.78 | 4.71 | 0.606 | 8017810 | 1.89329495 | CS |
| 260 | -12.805 | -80.4334170854 | 15.92 | 28.8499 | 0.606 | 13405861 | 7.09509753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 4.2 | 0.08 | 1.94 | 4.15 | 4.295 | 4.12 | 7080575 |
| 1730414100 | 4.12 | 0.07 | 1.73 | 4.015 | 4.18 | 3.93 | 6900852 |
| 1730327700 | 4.05 | 0 | 0.00 | 4.0199999 | 4.18 | 3.98 | 3999503 |
| 1730241300 | 4.05 | 0.03 | 0.75 | 4.04 | 4.0599999 | 3.94 | 3483635 |
| 1730154900 | 4.0199999 | 0.1 | 2.55 | 4.01 | 4.09 | 3.97 | 5136747 |
| 1729895700 | 3.92 | 0.13 | 3.43 | 3.815 | 3.9399 | 3.8 | 3915184 |
| 1729809300 | 3.79 | 0.01 | 0.26 | 3.79 | 3.89 | 3.79 | 4555971 |
| 1729722900 | 3.78 | -0.16 | -4.06 | 3.9 | 3.92 | 3.66 | 8080142 |
| 1729636500 | 3.94 | -0.12 | -2.96 | 4.01 | 4.085 | 3.82 | 7339594 |
| 1729550100 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.315 | 4 | 7697622 |
| 1729290900 | 4 | -0.18 | -4.31 | 4.18 | 4.3 | 3.97 | 8263525 |
| 1729204500 | 4.18 | -0.08 | -1.88 | 4.46 | 4.71 | 4.15 | 17337268 |
| 1729118100 | 4.26 | 0.13 | 3.15 | 4.18 | 4.275 | 4.1 | 6809178 |
| 1729031700 | 4.13 | 0.01 | 0.24 | 4.09 | 4.22 | 4.0051 | 7718702 |
| 1728945300 | 4.12 | 0.05 | 1.23 | 4.07 | 4.19 | 3.93 | 7026969 |
| 1728686100 | 4.07 | 0.12 | 3.04 | 4.11 | 4.22 | 4.0039999 | 7772277 |
| 1728599700 | 3.95 | 0.04 | 1.02 | 3.86 | 4.03 | 3.79 | 4960943 |
| 1728513300 | 3.91 | 0.15 | 3.99 | 3.86 | 4.03 | 3.79 | 7308621 |
| 1728426900 | 3.76 | 0.07 | 1.90 | 3.67 | 3.84 | 3.62 | 6063160 |
| 1728340500 | 3.69 | -0.35 | -8.66 | 3.99 | 4.11 | 3.66 | 10688177 |
| 1728081300 | 4.04 | 0.04 | 1.00 | 4.21 | 4.285 | 3.862 | 13389648 |
| 1727994900 | 4 | 0.41 | 11.42 | 3.51 | 4.03 | 3.48 | 28921025 |
| 1727908500 | 3.59 | 0.81 | 29.14 | 2.7799999 | 3.65 | 2.735 | 25969327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
