Clover Health Investments Corp. Class A CLOV
NASDAQ · United States · Finance
$4.20-0.11 (-2.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.18 | -2.90% | $4.25 | $4.31 | $4.11 | 1.52M |
| 2026-09-30 | $4.31 | -0.35% | $4.27 | $4.41 | $4.22 | 3.34M |
| 2026-09-29 | $4.32 | -0.12% | $4.33 | $4.35 | $4.26 | 2.65M |
| 2026-09-28 | $4.33 | -3.56% | $4.45 | $4.53 | $4.27 | 3.33M |
| 2026-09-25 | $4.49 | -0.44% | $4.53 | $4.67 | $4.47 | 3.60M |
| 2026-09-24 | $4.51 | -1.31% | $4.59 | $4.65 | $4.43 | 3.20M |
| 2026-09-23 | $4.57 | -2.14% | $4.66 | $4.66 | $4.47 | 3.34M |
| 2026-09-22 | $4.67 | +2.86% | $4.61 | $4.69 | $4.52 | 4.52M |
| 2026-09-21 | $4.54 | +1.79% | $4.53 | $4.57 | $4.45 | 2.84M |
| 2026-09-18 | $4.46 | -1.76% | $4.50 | $4.51 | $4.36 | 6.17M |
| 2026-09-17 | $4.54 | -0.44% | $4.56 | $4.78 | $4.51 | 3.69M |
| 2026-09-16 | $4.56 | -2.15% | $4.73 | $4.75 | $4.55 | 3.84M |
| 2026-09-15 | $4.66 | -8.63% | $5.06 | $5.10 | $4.59 | 9.65M |
| 2026-09-14 | $5.10 | +5.81% | $4.82 | $5.18 | $4.82 | 5.49M |
| 2026-09-11 | $4.82 | +2.34% | $4.75 | $4.84 | $4.65 | 4.48M |
| 2026-09-10 | $4.71 | +8.53% | $4.48 | $4.77 | $4.46 | 6.70M |
| 2026-09-09 | $4.34 | +1.17% | $4.27 | $4.36 | $4.13 | 4.39M |
| 2026-09-08 | $4.29 | +0.82% | $4.23 | $4.34 | $4.12 | 3.05M |
| 2026-09-04 | $4.26 | 0.00% | $4.23 | $4.28 | $4.22 | 2.07M |
| 2026-09-03 | $4.26 | -1.05% | $4.34 | $4.37 | $4.22 | 2.95M |
| 2026-09-02 | $4.30 | 0.00% | $4.30 | $4.36 | $4.22 | 3.32M |
| 2026-09-01 | $4.30 | +3.61% | $4.16 | $4.36 | $4.16 | 3.56M |
| 2026-08-31 | $4.15 | -1.89% | $4.21 | $4.25 | $4.14 | 3.60M |
| 2026-08-28 | $4.23 | 0.00% | $4.18 | $4.29 | $4.17 | 4.18M |
| 2026-08-27 | $4.23 | -0.47% | $4.32 | $4.34 | $4.22 | 3.38M |
| 2026-08-26 | $4.25 | +2.91% | $4.10 | $4.31 | $4.10 | 3.20M |
| 2026-08-25 | $4.13 | +0.49% | $4.16 | $4.19 | $4.03 | 2.71M |
| 2026-08-24 | $4.11 | -0.96% | $4.15 | $4.18 | $4.08 | 2.76M |
| 2026-08-21 | $4.15 | +1.22% | $4.14 | $4.18 | $4.09 | 2.71M |
| 2026-08-20 | $4.10 | -2.84% | $4.18 | $4.26 | $4.09 | 3.91M |
| 2026-08-19 | $4.22 | -0.24% | $4.29 | $4.37 | $4.16 | 2.88M |
| 2026-08-18 | $4.23 | -0.94% | $4.24 | $4.35 | $4.20 | 3.43M |
| 2026-08-17 | $4.27 | -7.17% | $4.55 | $4.57 | $4.15 | 5.38M |
| 2026-08-14 | $4.60 | +2.45% | $4.49 | $4.64 | $4.45 | 3.66M |
| 2026-08-13 | $4.49 | -1.10% | $4.50 | $4.61 | $4.46 | 3.27M |
| 2026-08-12 | $4.54 | +3.42% | $4.37 | $4.54 | $4.36 | 4.76M |
| 2026-08-11 | $4.39 | -3.94% | $4.55 | $4.59 | $4.34 | 4.33M |
| 2026-08-10 | $4.57 | -3.99% | $4.69 | $4.79 | $4.50 | 5.48M |
| 2026-08-07 | $4.76 | +2.15% | $4.72 | $4.92 | $4.62 | 7.67M |
| 2026-08-06 | $4.66 | +12.56% | $4.89 | $5.19 | $4.52 | 11.64M |
| 2026-08-05 | $4.14 | -3.04% | $4.26 | $4.31 | $4.12 | 4.61M |
| 2026-08-04 | $4.27 | -1.39% | $4.33 | $4.36 | $4.25 | 3.66M |
| 2026-08-03 | $4.33 | +3.84% | $4.23 | $4.38 | $4.17 | 3.93M |
| 2026-07-31 | $4.17 | -3.92% | $4.34 | $4.34 | $4.16 | 3.54M |
| 2026-07-30 | $4.34 | +2.60% | $4.23 | $4.36 | $4.19 | 2.51M |
| 2026-07-29 | $4.23 | -2.42% | $4.29 | $4.38 | $4.14 | 5.05M |
| 2026-07-28 | $4.34 | +1.52% | $4.25 | $4.39 | $4.12 | 3.85M |
| 2026-07-27 | $4.27 | -1.16% | $4.35 | $4.45 | $4.26 | 3.50M |
| 2026-07-24 | $4.32 | -5.05% | $4.60 | $4.60 | $4.32 | 2.96M |
| 2026-07-23 | $4.55 | -2.57% | $4.67 | $4.69 | $4.49 | 3.58M |
| 2026-07-22 | $4.67 | -2.51% | $4.75 | $4.83 | $4.66 | 3.67M |
| 2026-07-21 | $4.79 | +6.44% | $4.62 | $4.88 | $4.58 | 4.36M |
| 2026-07-20 | $4.50 | -2.60% | $4.63 | $4.64 | $4.46 | 3.78M |
| 2026-07-17 | $4.62 | +5.00% | $4.32 | $4.64 | $4.32 | 5.43M |
| 2026-07-16 | $4.40 | -5.98% | $4.73 | $4.80 | $4.40 | 5.27M |
| 2026-07-15 | $4.68 | -2.90% | $4.77 | $4.79 | $4.59 | 4.67M |
| 2026-07-14 | $4.82 | +5.47% | $4.64 | $4.83 | $4.60 | 4.92M |
| 2026-07-13 | $4.57 | +2.93% | $4.38 | $4.57 | $4.38 | 4.81M |
| 2026-07-10 | $4.44 | -5.13% | $4.67 | $4.68 | $4.35 | 6.01M |
| 2026-07-09 | $4.68 | +0.43% | $4.66 | $4.84 | $4.63 | 4.67M |
| 2026-07-08 | $4.66 | -6.80% | $4.92 | $4.98 | $4.63 | 7.39M |
| 2026-07-07 | $5.00 | -1.19% | $5.02 | $5.20 | $4.96 | 5.71M |
| 2026-07-06 | $5.06 | -3.80% | $5.26 | $5.34 | $5.02 | 7.26M |
| 2026-07-02 | $5.26 | -2.41% | $5.40 | $5.51 | $5.20 | 5.88M |
| 2026-07-01 | $5.39 | +2.86% | $5.24 | $5.55 | $5.12 | 8.00M |
| 2026-06-30 | $5.24 | -1.32% | $5.36 | $5.36 | $5.21 | 5.57M |
| 2026-06-29 | $5.31 | -1.85% | $5.41 | $5.59 | $5.22 | 8.46M |
| 2026-06-26 | $5.41 | +3.84% | $5.21 | $5.49 | $5.18 | 15.08M |
| 2026-06-25 | $5.21 | 0.00% | $5.21 | $5.28 | $5.13 | 4.72M |
| 2026-06-24 | $5.21 | +2.96% | $5.12 | $5.32 | $5.07 | 8.27M |
| 2026-06-23 | $5.06 | -1.56% | $5.05 | $5.35 | $4.97 | 8.48M |
| 2026-06-22 | $5.14 | +2.80% | $4.95 | $5.22 | $4.93 | 6.94M |
| 2026-06-18 | $5.00 | +4.17% | $4.87 | $5.03 | $4.84 | 7.15M |
| 2026-06-17 | $4.80 | -2.83% | $4.89 | $4.92 | $4.72 | 7.26M |
| 2026-06-16 | $4.94 | +2.70% | $4.82 | $5.06 | $4.80 | 8.10M |
| 2026-06-15 | $4.81 | +1.69% | $4.72 | $4.95 | $4.50 | 7.15M |
| 2026-06-12 | $4.73 | -3.47% | $4.80 | $4.88 | $4.57 | 10.50M |
| 2026-06-11 | $4.90 | +0.20% | $5.12 | $5.18 | $4.78 | 16.89M |
| 2026-06-10 | $4.89 | +13.99% | $4.56 | $5.14 | $4.53 | 26.27M |
| 2026-06-09 | $4.29 | +9.44% | $3.92 | $4.44 | $3.92 | 15.05M |
| 2026-06-08 | $3.92 | +2.35% | $3.82 | $3.95 | $3.81 | 4.18M |
| 2026-06-05 | $3.83 | -4.01% | $3.93 | $3.99 | $3.83 | 4.78M |
| 2026-06-04 | $3.99 | +9.32% | $3.65 | $4.01 | $3.63 | 7.46M |
| 2026-06-03 | $3.65 | -2.14% | $3.70 | $3.72 | $3.58 | 6.97M |
| 2026-06-02 | $3.73 | -4.85% | $3.86 | $3.91 | $3.72 | 5.95M |
| 2026-06-01 | $3.92 | -1.51% | $3.96 | $4.08 | $3.91 | 5.76M |
| 2026-05-29 | $3.98 | -4.78% | $4.13 | $4.20 | $3.88 | 10.16M |
| 2026-05-28 | $4.18 | +16.43% | $3.64 | $4.23 | $3.64 | 21.28M |
| 2026-05-27 | $3.59 | -0.55% | $3.63 | $3.63 | $3.52 | 4.91M |
| 2026-05-26 | $3.61 | +1.69% | $3.54 | $3.66 | $3.45 | 6.93M |