Clover Health Investments, Corp.CLOVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.22 | $2.27 | $2.20 | $2.20 | 7.58M |
| 1/30/2026 | $2.25 | $2.29 | $2.21 | $2.24 | 6.79M |
| 1/29/2026 | $2.33 | $2.33 | $2.25 | $2.27 | 5.23M |
| 1/28/2026 | $2.37 | $2.38 | $2.28 | $2.31 | 6.56M |
| 1/27/2026 | $2.42 | $2.43 | $2.29 | $2.36 | 10.86M |
| 1/26/2026 | $2.57 | $2.60 | $2.48 | $2.49 | 7.84M |
| 1/23/2026 | $2.68 | $2.68 | $2.58 | $2.59 | 4.55M |
| 1/22/2026 | $2.62 | $2.73 | $2.62 | $2.68 | 4.69M |
| 1/21/2026 | $2.60 | $2.67 | $2.53 | $2.62 | 5.85M |
| 1/20/2026 | $2.50 | $2.64 | $2.45 | $2.59 | 5.06M |
| 1/16/2026 | $2.63 | $2.68 | $2.53 | $2.54 | 9.16M |
| 1/15/2026 | $2.80 | $2.80 | $2.61 | $2.62 | 7.00M |
| 1/14/2026 | $2.68 | $2.88 | $2.68 | $2.81 | 13.22M |
| 1/13/2026 | $2.65 | $2.66 | $2.51 | $2.54 | 4.69M |
| 1/12/2026 | $2.60 | $2.66 | $2.51 | $2.64 | 3.54M |
| 1/9/2026 | $2.53 | $2.62 | $2.52 | $2.60 | 4.20M |
| 1/8/2026 | $2.51 | $2.58 | $2.49 | $2.53 | 3.93M |
| 1/7/2026 | $2.60 | $2.64 | $2.49 | $2.50 | 4.42M |
| 1/6/2026 | $2.59 | $2.73 | $2.52 | $2.59 | 7.24M |
| 1/5/2026 | $2.46 | $2.61 | $2.43 | $2.59 | 6.58M |
| 1/2/2026 | $2.38 | $2.45 | $2.35 | $2.41 | 3.07M |
| 12/31/2025 | $2.39 | $2.40 | $2.31 | $2.35 | 6.72M |
| 12/30/2025 | $2.47 | $2.50 | $2.38 | $2.39 | 5.35M |
| 12/29/2025 | $2.50 | $2.55 | $2.46 | $2.48 | 4.26M |
| 12/26/2025 | $2.53 | $2.55 | $2.50 | $2.51 | 2.96M |
| 12/24/2025 | $2.52 | $2.55 | $2.50 | $2.53 | 1.42M |
| 12/23/2025 | $2.56 | $2.59 | $2.51 | $2.52 | 2.78M |
| 12/22/2025 | $2.58 | $2.69 | $2.58 | $2.60 | 3.51M |
| 12/19/2025 | $2.61 | $2.61 | $2.56 | $2.58 | 6.30M |
| 12/18/2025 | $2.61 | $2.64 | $2.58 | $2.58 | 3.68M |
| 12/17/2025 | $2.63 | $2.74 | $2.58 | $2.60 | 6.34M |
| 12/16/2025 | $2.60 | $2.67 | $2.58 | $2.64 | 2.91M |
| 12/15/2025 | $2.72 | $2.74 | $2.61 | $2.62 | 4.58M |
| 12/12/2025 | $2.75 | $2.78 | $2.70 | $2.70 | 3.47M |
| 12/11/2025 | $2.68 | $2.80 | $2.67 | $2.75 | 4.32M |
| 12/10/2025 | $2.58 | $2.67 | $2.56 | $2.66 | 4.40M |
| 12/9/2025 | $2.56 | $2.63 | $2.54 | $2.59 | 2.61M |
| 12/8/2025 | $2.61 | $2.62 | $2.54 | $2.56 | 2.64M |
| 12/5/2025 | $2.66 | $2.67 | $2.57 | $2.58 | 4.01M |
| 12/4/2025 | $2.61 | $2.72 | $2.58 | $2.66 | 4.74M |
| 12/3/2025 | $2.50 | $2.63 | $2.48 | $2.62 | 4.43M |
| 12/2/2025 | $2.50 | $2.54 | $2.46 | $2.49 | 3.07M |
| 12/1/2025 | $2.45 | $2.52 | $2.41 | $2.50 | 5.56M |
| 11/28/2025 | $2.45 | $2.49 | $2.43 | $2.49 | 2.51M |
| 11/26/2025 | $2.43 | $2.45 | $2.39 | $2.45 | 3.99M |
| 11/25/2025 | $2.38 | $2.43 | $2.36 | $2.42 | 4.16M |
| 11/24/2025 | $2.30 | $2.44 | $2.29 | $2.40 | 5.75M |
| 11/21/2025 | $2.16 | $2.32 | $2.16 | $2.28 | 6.24M |
| 11/20/2025 | $2.39 | $2.43 | $2.16 | $2.16 | 6.22M |
| 11/19/2025 | $2.36 | $2.37 | $2.28 | $2.32 | 4.62M |
| 11/18/2025 | $2.31 | $2.36 | $2.30 | $2.35 | 5.30M |
| 11/17/2025 | $2.48 | $2.48 | $2.33 | $2.35 | 6.29M |
| 11/14/2025 | $2.39 | $2.48 | $2.38 | $2.47 | 7.01M |
| 11/13/2025 | $2.50 | $2.51 | $2.42 | $2.47 | 6.62M |
| 11/12/2025 | $2.56 | $2.62 | $2.51 | $2.51 | 6.51M |
| 11/11/2025 | $2.60 | $2.63 | $2.52 | $2.55 | 4.96M |
| 11/10/2025 | $2.69 | $2.69 | $2.58 | $2.60 | 7.14M |
| 11/7/2025 | $2.61 | $2.67 | $2.48 | $2.67 | 11.68M |
| 11/6/2025 | $2.99 | $2.99 | $2.59 | $2.61 | 15.67M |
| 11/5/2025 | $2.82 | $3.02 | $2.59 | $2.97 | 22.35M |
| 11/4/2025 | $3.59 | $3.68 | $3.47 | $3.52 | 11.24M |