Clover Health Investments Corp - Class A (CLOV)

Exchange: NASDAQ

$5.36 ($0.06) 1.13%

Data as of Dec. 2, 2021

Dec. 2, 2021
Clover Health Investments Corp - Class A - Daily Information
Click for more stock information on Clover Health Investments Corp - Class A.
Daily Information Data
Date Dec. 2, 2021
Open $5.31
Previous Close $5.36
High $5.48
Low $5.23
Adjusted Open $5.31
Previous Adjusted Close $5.36
Adjusted High $5.48
Adjusted Low $5.23

About Clover Health Investments Corp - Class A (CLOV)

Historical Stock Data for Clover Health Investments Corp - Class A (CLOV)
Date Open High Low Close Adj.Close Volume
2021-11-24 $5.31 $5.48 $5.23 $5.36 $5.36 10,886,287
2021-11-23 $5.41 $5.51 $5.15 $5.30 $5.30 22,224,981
2021-11-22 $5.78 $5.78 $5.39 $5.43 $5.43 24,029,126
2021-11-19 $5.72 $5.87 $5.67 $5.75 $5.75 29,987,719
2021-11-18 $5.81 $5.83 $5.54 $5.61 $5.61 73,251,556
2021-11-17 $6.91 $7.00 $6.35 $6.43 $6.43 31,696,434
2021-11-16 $6.96 $7.16 $6.65 $6.94 $6.94 32,314,673
2021-11-15 $7.28 $7.68 $7.25 $7.56 $7.56 26,775,322
2021-11-12 $7.21 $7.28 $7.11 $7.16 $7.16 8,233,843
2021-11-11 $7.22 $7.27 $7.10 $7.15 $7.15 8,573,808
2021-11-10 $7.45 $7.46 $7.07 $7.18 $7.18 17,469,255
2021-11-09 $7.79 $7.96 $7.37 $7.53 $7.53 17,312,801
2021-11-08 $7.94 $8.17 $7.83 $8.03 $8.03 18,303,851
2021-11-05 $7.66 $7.96 $7.53 $7.87 $7.87 12,705,681
2021-11-04 $7.81 $7.83 $7.62 $7.69 $7.69 5,961,958
2021-11-03 $7.56 $7.97 $7.54 $7.82 $7.82 10,598,726
2021-11-02 $7.82 $7.83 $7.43 $7.60 $7.60 9,153,113
2021-11-01 $7.52 $7.84 $7.49 $7.82 $7.82 9,373,190
2021-10-29 $7.56 $7.70 $7.41 $7.50 $7.50 6,321,465
2021-10-28 $7.30 $7.63 $7.23 $7.61 $7.61 8,296,249
2021-10-27 $7.39 $7.51 $7.27 $7.27 $7.27 6,455,411
2021-10-26 $7.55 $7.65 $7.36 $7.38 $7.38 8,504,754
2021-10-25 $7.45 $7.60 $7.42 $7.55 $7.55 7,882,543
2021-10-22 $7.76 $7.77 $7.37 $7.50 $7.50 15,340,557
2021-10-21 $7.88 $8.04 $7.83 $7.86 $7.86 9,076,608
2021-10-20 $7.87 $8.21 $7.83 $7.84 $7.84 13,270,876
2021-10-19 $7.92 $8.13 $7.70 $7.92 $7.92 15,199,544
2021-10-18 $7.89 $8.05 $7.75 $7.89 $7.89 6,289,511
2021-10-15 $8.14 $8.14 $7.83 $7.91 $7.91 8,917,136
2021-10-14 $7.97 $8.58 $7.95 $8.12 $8.12 18,767,897
2021-10-13 $8.01 $8.07 $7.85 $8.05 $8.05 7,636,463
2021-10-12 $7.99 $8.22 $7.80 $8.02 $8.02 11,267,781
2021-10-11 $7.89 $8.28 $7.89 $8.06 $8.06 17,759,188
2021-10-08 $7.41 $8.08 $7.32 $7.85 $7.85 30,401,109
2021-10-07 $7.40 $7.57 $7.30 $7.40 $7.40 7,427,344
2021-10-06 $7.12 $7.38 $7.07 $7.36 $7.36 6,988,660
2021-10-05 $7.13 $7.39 $7.09 $7.24 $7.24 7,558,829
2021-10-04 $7.45 $7.45 $7.09 $7.14 $7.14 10,609,303
2021-10-01 $7.51 $7.53 $7.25 $7.47 $7.47 11,086,681
2021-09-30 $7.42 $7.55 $7.23 $7.39 $7.39 11,987,631
2021-09-29 $7.76 $7.81 $7.36 $7.40 $7.40 18,340,290
2021-09-28 $7.96 $8.03 $7.61 $7.86 $7.86 20,969,959
2021-09-27 $7.72 $8.20 $7.57 $8.10 $8.10 20,768,629
2021-09-24 $7.85 $7.96 $7.64 $7.73 $7.73 15,483,018
2021-09-23 $7.93 $8.02 $7.78 $7.90 $7.90 15,935,639
2021-09-22 $7.99 $8.13 $7.78 $7.88 $7.88 21,247,133
2021-09-21 $7.90 $7.94 $7.72 $7.77 $7.77 15,609,162
2021-09-20 $7.99 $8.20 $7.74 $7.85 $7.85 21,838,623
2021-09-17 $8.17 $8.32 $8.02 $8.31 $8.31 22,348,918
2021-09-16 $8.30 $8.62 $8.07 $8.14 $8.14 29,421,393
2021-09-15 $8.29 $8.41 $8.09 $8.17 $8.17 18,114,141
2021-09-14 $8.40 $8.76 $8.22 $8.30 $8.30 15,292,178
2021-09-13 $8.65 $8.71 $8.29 $8.37 $8.37 17,992,900
2021-09-10 $9.09 $9.33 $8.56 $8.59 $8.59 28,651,611
2021-09-09 $9.59 $10.17 $9.30 $9.31 $9.31 50,045,986
2021-09-08 $10.36 $10.40 $9.20 $9.45 $9.45 78,017,620
2021-09-07 $9.01 $11.13 $9.01 $10.80 $10.80 175,897,174
2021-09-03 $9.16 $9.46 $8.62 $8.84 $8.84 29,666,646
2021-09-02 $8.47 $9.09 $8.43 $8.87 $8.87 26,155,679
2021-09-01 $8.50 $8.65 $8.42 $8.47 $8.47 12,606,826
2021-08-31 $8.36 $8.69 $8.31 $8.58 $8.58 13,485,803
2021-08-30 $8.58 $8.66 $8.27 $8.48 $8.48 14,454,574
2021-08-27 $8.46 $8.73 $8.34 $8.61 $8.61 13,641,351
2021-08-26 $8.57 $8.89 $8.43 $8.49 $8.49 16,055,451
2021-08-25 $8.78 $9.11 $8.55 $8.73 $8.73 26,763,822
2021-08-24 $8.15 $9.10 $8.08 $8.92 $8.92 37,674,701
2021-08-23 $7.81 $8.24 $7.69 $8.12 $8.12 16,209,335
2021-08-20 $7.66 $7.88 $7.56 $7.75 $7.75 17,207,070
2021-08-19 $7.98 $8.08 $7.41 $7.56 $7.56 27,607,524
2021-08-18 $8.21 $8.24 $8.01 $8.05 $8.05 13,664,380
2021-08-17 $8.32 $8.53 $8.01 $8.17 $8.17 21,117,866
2021-08-16 $8.29 $8.57 $7.93 $8.49 $8.49 25,402,983
2021-08-13 $8.74 $8.90 $8.20 $8.22 $8.22 38,922,545
2021-08-12 $9.52 $9.65 $8.58 $9.01 $9.01 147,395,417
2021-08-11 $8.41 $8.43 $8.02 $8.13 $8.13 33,452,455
2021-08-10 $9.11 $9.23 $8.15 $8.41 $8.41 30,104,389
2021-08-09 $8.15 $8.84 $8.08 $8.81 $8.81 25,819,641
2021-08-06 $8.05 $8.15 $7.98 $8.07 $8.07 7,400,922
2021-08-05 $7.94 $8.20 $7.85 $8.13 $8.13 10,743,221
2021-08-04 $8.15 $8.16 $7.88 $7.92 $7.92 12,343,469
2021-08-03 $8.30 $8.59 $8.03 $8.12 $8.12 17,597,240
2021-08-02 $8.13 $8.50 $7.98 $8.15 $8.15 19,707,906
2021-07-30 $8.11 $8.32 $8.03 $8.07 $8.07 7,460,635
2021-07-29 $8.29 $8.46 $8.14 $8.22 $8.22 9,171,605
2021-07-28 $8.07 $8.43 $7.97 $8.32 $8.32 16,262,738
2021-07-27 $8.06 $8.25 $7.84 $8.05 $8.05 14,958,448
2021-07-26 $8.04 $8.52 $7.92 $8.20 $8.20 19,174,076
2021-07-23 $8.35 $8.44 $7.97 $8.05 $8.05 28,133,923
2021-07-22 $9.45 $9.45 $8.40 $8.62 $8.62 44,877,773
2021-07-21 $8.40 $9.09 $8.32 $8.88 $8.88 30,192,543
2021-07-20 $8.20 $8.50 $7.92 $8.35 $8.35 24,279,363
2021-07-19 $7.87 $8.38 $7.67 $8.30 $8.30 20,086,776
2021-07-16 $8.40 $8.52 $8.11 $8.20 $8.20 17,391,794
2021-07-15 $8.30 $8.73 $7.95 $8.26 $8.26 29,125,751
2021-07-14 $8.95 $9.25 $8.57 $8.68 $8.68 26,250,138
2021-07-13 $9.41 $9.52 $8.77 $8.91 $8.91 39,649,497
2021-07-12 $9.15 $10.00 $8.86 $9.68 $9.68 49,811,960
2021-07-09 $9.57 $9.61 $9.13 $9.27 $9.27 28,691,794
2021-07-08 $9.38 $9.67 $9.19 $9.36 $9.36 30,389,512
2021-07-07 $10.47 $10.47 $9.61 $9.72 $9.72 35,594,753
2021-07-06 $11.11 $11.16 $9.96 $10.00 $10.00 76,124,989
2021-07-02 $12.16 $12.20 $11.30 $11.71 $11.71 30,911,901
2021-07-01 $13.21 $13.25 $12.26 $12.33 $12.33 24,333,283
2021-06-30 $13.60 $14.17 $13.17 $13.32 $13.32 34,028,169
2021-06-29 $12.71 $14.44 $12.54 $13.36 $13.36 73,090,601
2021-06-28 $13.05 $13.38 $12.60 $12.80 $12.80 36,178,122
2021-06-25 $13.43 $13.78 $12.77 $12.97 $12.97 50,810,170
2021-06-24 $14.99 $15.10 $13.51 $13.79 $13.79 101,689,025
2021-06-23 $13.95 $14.54 $13.11 $13.83 $13.83 152,247,792
2021-06-22 $11.79 $13.95 $11.61 $12.63 $12.63 154,157,512
2021-06-21 $12.17 $12.25 $11.16 $11.24 $11.24 32,480,244
2021-06-18 $12.71 $13.45 $12.02 $12.04 $12.04 34,165,284
2021-06-17 $12.96 $13.62 $12.50 $12.56 $12.56 30,705,952
2021-06-16 $13.57 $13.73 $12.50 $12.95 $12.95 39,846,537
2021-06-15 $14.52 $15.47 $13.68 $13.77 $13.77 53,251,695
2021-06-14 $14.65 $16.05 $13.60 $14.66 $14.66 96,497,915
2021-06-11 $14.60 $16.26 $13.43 $15.03 $15.03 142,806,005
2021-06-10 $18.09 $18.11 $13.91 $14.34 $14.34 155,520,636
2021-06-09 $28.00 $28.85 $16.80 $16.92 $16.92 371,777,102
2021-06-08 $16.64 $24.93 $16.32 $22.15 $22.15 721,717,914
2021-06-07 $9.47 $12.00 $9.35 $11.92 $11.92 125,343,931
2021-06-04 $9.17 $9.48 $8.97 $9.00 $9.00 16,049,885
2021-06-03 $10.01 $10.46 $8.55 $8.94 $8.94 48,726,788
2021-06-02 $7.79 $8.89 $7.66 $8.74 $8.74 34,883,731
2021-06-01 $7.65 $7.97 $7.57 $7.73 $7.73 8,800,166
2021-05-28 $8.06 $8.20 $7.51 $7.64 $7.64 13,836,160
2021-05-27 $7.40 $8.10 $7.12 $7.83 $7.83 31,641,312
2021-05-26 $7.08 $7.55 $6.98 $7.33 $7.33 8,083,037
2021-05-25 $6.96 $7.23 $6.92 $7.02 $7.02 5,745,079
2021-05-24 $6.92 $7.04 $6.82 $6.92 $6.92 5,711,118
2021-05-21 $7.13 $7.30 $6.92 $6.93 $6.93 7,435,598
2021-05-20 $6.87 $7.18 $6.76 $7.13 $7.13 9,340,391
2021-05-19 $6.74 $6.91 $6.52 $6.84 $6.84 9,210,396
2021-05-18 $6.77 $7.20 $6.60 $6.97 $6.97 16,185,710
2021-05-17 $7.59 $7.93 $6.59 $6.82 $6.82 38,561,966
2021-05-14 $7.35 $7.69 $7.19 $7.47 $7.47 7,968,626
2021-05-13 $7.92 $7.95 $7.08 $7.26 $7.26 9,648,793
2021-05-12 $7.97 $8.25 $7.71 $7.78 $7.78 7,664,016
2021-05-11 $7.66 $8.24 $7.54 $8.13 $8.13 8,188,688
2021-05-10 $8.75 $8.76 $8.19 $8.26 $8.26 6,204,034
2021-05-07 $8.39 $8.92 $8.25 $8.62 $8.62 6,507,356
2021-05-06 $8.71 $8.79 $8.13 $8.23 $8.23 8,475,988
2021-05-05 $9.08 $9.13 $8.72 $8.84 $8.84 6,653,611
2021-05-04 $9.26 $9.35 $8.55 $9.06 $9.06 10,100,055
2021-05-03 $10.19 $10.58 $9.21 $9.29 $9.29 15,999,118
2021-04-30 $9.88 $10.47 $9.72 $9.85 $9.85 17,439,374
2021-04-29 $11.24 $11.77 $9.91 $10.17 $10.17 68,334,920
2021-04-28 $9.46 $11.23 $9.36 $10.50 $10.50 86,442,387
2021-04-27 $9.31 $9.67 $9.02 $9.24 $9.24 8,484,643
2021-04-26 $8.98 $9.45 $8.84 $9.22 $9.22 12,273,076
2021-04-23 $8.55 $9.30 $8.51 $8.77 $8.77 12,251,717
2021-04-22 $9.08 $9.42 $8.48 $8.50 $8.50 12,716,952
2021-04-21 $8.52 $9.29 $8.07 $9.05 $9.05 23,876,815
2021-04-20 $9.41 $9.42 $8.36 $8.62 $8.62 41,659,010
2021-04-19 $9.62 $10.57 $9.17 $9.67 $9.67 236,758,169
2021-04-16 $7.36 $10.03 $7.23 $8.82 $8.82 249,097,848
2021-04-15 $7.57 $7.69 $7.11 $7.35 $7.35 5,824,424
2021-04-14 $7.87 $7.87 $7.41 $7.42 $7.42 4,996,086
2021-04-13 $7.74 $8.00 $7.63 $7.81 $7.81 4,714,746
2021-04-12 $8.08 $8.14 $7.61 $7.82 $7.82 10,003,636
2021-04-09 $8.48 $8.73 $8.04 $8.21 $8.21 28,369,080
2021-04-08 $7.35 $9.23 $7.12 $8.85 $8.85 76,990,741
2021-04-07 $7.61 $7.66 $7.29 $7.35 $7.35 3,555,155
2021-04-06 $7.49 $7.84 $7.43 $7.61 $7.61 3,911,213
2021-04-05 $7.52 $7.59 $7.27 $7.50 $7.50 3,472,295
2021-04-01 $7.63 $7.69 $7.32 $7.38 $7.38 4,260,961
2021-03-31 $7.30 $7.64 $7.23 $7.56 $7.56 4,816,457
2021-03-30 $7.24 $7.30 $6.90 $7.19 $7.19 5,227,045
2021-03-29 $7.39 $7.56 $7.16 $7.34 $7.34 4,552,869
2021-03-26 $7.74 $7.86 $7.25 $7.59 $7.59 5,655,958
2021-03-25 $7.30 $7.94 $7.01 $7.82 $7.82 8,926,322
2021-03-24 $8.19 $8.25 $7.64 $7.67 $7.67 8,895,309
2021-03-23 $8.59 $8.72 $8.11 $8.27 $8.27 12,386,904
2021-03-22 $8.44 $8.85 $8.36 $8.79 $8.79 10,363,610
2021-03-19 $8.56 $8.83 $8.23 $8.51 $8.51 19,825,177
2021-03-18 $8.63 $8.87 $8.28 $8.47 $8.47 12,339,559
2021-03-17 $8.26 $8.88 $8.25 $8.75 $8.75 13,208,415
2021-03-16 $8.87 $9.07 $8.42 $8.61 $8.61 8,385,086
2021-03-15 $8.90 $9.08 $8.47 $8.88 $8.88 9,408,103
2021-03-12 $8.41 $8.95 $8.22 $8.91 $8.91 6,492,904
2021-03-11 $8.36 $8.84 $8.30 $8.67 $8.67 9,389,762
2021-03-10 $8.30 $8.60 $8.00 $8.11 $8.11 13,634,692
2021-03-09 $7.56 $8.38 $7.43 $8.19 $8.19 13,962,881
2021-03-08 $7.91 $8.12 $7.30 $7.35 $7.35 14,706,646
2021-03-05 $7.62 $7.96 $6.31 $7.84 $7.84 27,624,268
2021-03-04 $8.08 $8.27 $6.93 $7.29 $7.29 29,250,589
2021-03-03 $8.99 $9.28 $8.02 $8.29 $8.29 25,552,444
2021-03-02 $9.85 $9.85 $9.00 $9.04 $9.04 31,920,215
2021-03-01 $9.97 $10.82 $9.81 $10.37 $10.37 19,560,693
2021-02-26 $9.92 $10.00 $9.16 $9.40 $9.40 15,608,413
2021-02-25 $10.30 $10.57 $9.56 $9.71 $9.71 14,521,036
2021-02-24 $10.16 $10.49 $10.05 $10.34 $10.34 8,457,295
2021-02-23 $10.62 $10.88 $9.68 $10.13 $10.13 18,013,167
2021-02-22 $11.00 $11.67 $10.98 $11.08 $11.08 12,770,683
2021-02-19 $10.80 $11.31 $10.55 $10.98 $10.98 16,930,777
2021-02-18 $11.11 $11.24 $10.51 $10.83 $10.83 15,000,015
2021-02-17 $11.13 $11.54 $11.05 $11.32 $11.32 13,066,107
2021-02-16 $12.20 $12.23 $11.40 $11.49 $11.49 18,244,979
2021-02-12 $11.93 $12.39 $11.75 $12.08 $12.08 9,652,781
2021-02-11 $12.38 $12.48 $11.76 $12.01 $12.01 14,698,960
2021-02-10 $13.18 $13.25 $12.34 $12.50 $12.50 16,855,352
2021-02-09 $12.62 $13.70 $12.40 $13.16 $13.16 29,947,567
2021-02-08 $13.04 $13.13 $12.17 $12.37 $12.37 34,364,435
2021-02-05 $12.53 $13.07 $11.30 $12.93 $12.93 66,575,311
2021-02-04 $12.24 $13.10 $11.86 $12.23 $12.23 69,989,931
2021-02-03 $14.07 $14.25 $13.83 $13.95 $13.95 8,780,096
2021-02-02 $14.37 $14.40 $13.91 $13.97 $13.97 10,766,725
2021-02-01 $14.13 $14.40 $13.50 $13.81 $13.81 10,178,512
2021-01-29 $14.05 $14.70 $13.60 $13.95 $13.95 12,310,606
2021-01-28 $14.78 $15.45 $13.50 $14.07 $14.07 17,912,551
2021-01-27 $15.40 $16.84 $13.95 $14.25 $14.25 22,931,102
2021-01-26 $14.01 $15.88 $13.85 $15.76 $15.76 25,700,193
2021-01-25 $14.26 $14.95 $13.61 $13.93 $13.93 16,186,962
2021-01-22 $13.45 $14.14 $13.21 $13.55 $13.55 11,561,950
2021-01-21 $13.79 $13.93 $13.33 $13.59 $13.59 7,794,582
2021-01-20 $13.89 $14.33 $13.61 $13.73 $13.73 9,519,175
2021-01-19 $13.69 $14.28 $13.27 $13.75 $13.75 13,329,634
2021-01-15 $13.87 $14.18 $13.10 $13.24 $13.24 13,851,378
2021-01-14 $14.15 $14.52 $13.57 $14.01 $14.01 13,765,612
2021-01-13 $14.56 $14.77 $13.80 $14.00 $14.00 13,885,993
2021-01-12 $14.86 $15.45 $14.27 $14.62 $14.62 15,341,867
2021-01-11 $15.93 $15.93 $14.75 $14.98 $14.98 13,793,299
2021-01-08 $15.30 $17.24 $14.55 $15.90 $15.90 15,379,993
2021-01-07 $15.22 $16.33 $14.75 $16.02 $16.02 20,563,753
2021-01-06 $15.39 $16.47 $14.15 $14.53 $14.53 26,843,568
2021-01-05 $15.41 $16.00 $14.81 $15.09 $15.09 13,198,784
2021-01-04 $17.40 $17.45 $14.16 $15.61 $15.61 21,001,682
2020-12-31 $16.14 $16.81 $15.52 $16.77 $16.77 8,701,298
2020-12-30 $15.81 $16.97 $15.79 $16.00 $16.00 8,843,790
2020-12-29 $16.52 $16.88 $15.35 $16.24 $16.24 14,976,424
2020-12-28 $16.76 $17.20 $15.74 $17.07 $17.07 18,968,089
2020-12-24 $14.46 $15.35 $14.26 $14.90 $14.90 10,840,977
2020-12-23 $13.90 $15.14 $13.61 $14.02 $14.02 15,546,477
2020-12-22 $13.69 $14.17 $12.56 $13.45 $13.45 15,116,817
2020-12-21 $12.59 $13.95 $12.13 $13.25 $13.25 19,575,331
2020-12-18 $11.24 $12.36 $11.07 $12.08 $12.08 19,455,327
2020-12-17 $10.84 $11.03 $10.56 $11.02 $11.02 7,773,436
2020-12-16 $10.99 $11.10 $10.70 $10.88 $10.88 7,232,134
2020-12-15 $11.50 $11.51 $11.05 $11.05 $11.05 7,250,257
2020-12-14 $11.55 $11.55 $11.12 $11.23 $11.23 7,926,299
2020-12-11 $11.52 $11.67 $11.07 $11.36 $11.36 6,535,784
2020-12-10 $11.42 $11.80 $11.27 $11.50 $11.50 10,395,583
2020-12-09 $11.47 $11.76 $10.85 $11.27 $11.27 14,610,268
2020-12-08 $11.45 $11.50 $11.05 $11.18 $11.18 19,322,398
2020-12-07 $10.74 $11.04 $10.56 $10.94 $10.94 17,597,005
2020-12-04 $10.30 $10.74 $10.23 $10.51 $10.51 7,121,405
2020-12-03 $10.33 $10.33 $10.21 $10.25 $10.25 1,347,210
2020-12-02 $10.25 $10.35 $10.15 $10.25 $10.25 1,223,873
2020-12-01 $10.41 $10.41 $10.22 $10.26 $10.26 2,075,888
2020-11-30 $10.44 $10.48 $10.22 $10.39 $10.39 3,171,200
2020-11-27 $10.32 $10.50 $10.26 $10.27 $10.27 3,456,671
2020-11-25 $10.03 $10.35 $10.01 $10.29 $10.29 5,184,001
2020-11-24 $10.02 $10.03 $9.98 $10.01 $10.01 4,498,790
2020-11-23 $10.06 $10.06 $9.96 $10.01 $10.01 1,918,044
2020-11-20 $10.00 $10.17 $9.97 $10.04 $10.04 3,836,554
2020-11-19 $10.00 $10.01 $9.96 $9.99 $9.99 924,954
2020-11-18 $10.01 $10.03 $9.96 $9.98 $9.98 756,963
2020-11-17 $10.04 $10.05 $9.97 $10.00 $10.00 677,667
2020-11-16 $10.07 $10.08 $9.97 $9.99 $9.99 833,254
2020-11-13 $9.92 $10.00 $9.91 $9.97 $9.97 1,905,220
2020-11-12 $9.96 $9.98 $9.92 $9.94 $9.94 749,605
2020-11-11 $9.95 $9.99 $9.94 $9.95 $9.95 1,168,251
2020-11-10 $9.96 $10.04 $9.95 $9.98 $9.98 2,134,249
2020-11-09 $10.04 $10.18 $9.99 $10.03 $10.03 896,765
2020-11-06 $10.02 $10.10 $9.98 $10.03 $10.03 1,112,654
2020-11-05 $10.05 $10.14 $10.00 $10.08 $10.08 762,858
2020-11-04 $9.97 $10.11 $9.97 $10.06 $10.06 998,855
2020-11-03 $9.97 $10.00 $9.94 $9.99 $9.99 680,177
2020-11-02 $9.95 $9.99 $9.92 $9.98 $9.98 832,634
2020-10-30 $9.90 $10.04 $9.87 $10.02 $10.02 2,344,515
2020-10-29 $9.98 $10.00 $9.94 $9.98 $9.98 4,225,920
2020-10-28 $10.00 $10.05 $9.91 $9.99 $9.99 3,894,578
2020-10-27 $10.06 $10.15 $10.06 $10.08 $10.08 1,278,203
2020-10-26 $10.11 $10.21 $10.02 $10.10 $10.10 2,814,498
2020-10-23 $10.20 $10.25 $10.08 $10.20 $10.20 2,620,646
2020-10-22 $10.24 $10.29 $10.09 $10.15 $10.15 6,352,729
2020-10-21 $10.33 $10.35 $10.10 $10.22 $10.22 3,893,030
2020-10-20 $10.58 $10.59 $10.25 $10.35 $10.35 3,004,661
2020-10-19 $10.72 $10.88 $10.51 $10.64 $10.64 1,402,829
2020-10-16 $10.65 $11.01 $10.57 $10.68 $10.68 4,722,829
2020-10-15 $10.40 $10.55 $10.35 $10.47 $10.47 1,751,474
2020-10-14 $10.68 $10.68 $10.35 $10.52 $10.52 3,046,213
2020-10-13 $10.70 $10.79 $10.47 $10.59 $10.59 2,289,759
2020-10-12 $10.75 $10.77 $10.61 $10.68 $10.68 3,234,869
2020-10-09 $10.75 $10.78 $10.31 $10.57 $10.57 8,507,821
2020-10-08 $10.76 $10.80 $10.52 $10.60 $10.60 5,244,304
2020-10-07 $11.05 $11.34 $10.51 $10.70 $10.70 8,075,691
2020-10-06 $11.28 $11.79 $10.70 $10.97 $10.97 27,822,320
2020-10-05 $13.19 $13.19 $12.49 $12.68 $12.68 1,209,262
2020-10-02 $12.33 $13.04 $12.33 $12.93 $12.93 1,004,738
2020-10-01 $12.78 $12.94 $12.40 $12.94 $12.94 771,092
2020-09-30 $13.02 $13.22 $12.35 $12.46 $12.46 1,387,031
2020-09-29 $12.50 $13.17 $12.31 $13.14 $13.14 1,856,612
2020-09-28 $12.14 $12.40 $11.88 $12.40 $12.40 972,830
2020-09-25 $11.59 $11.99 $11.55 $11.98 $11.98 688,858
2020-09-24 $11.42 $11.90 $11.05 $11.65 $11.65 1,071,264
2020-09-23 $12.18 $12.20 $11.50 $11.66 $11.66 1,714,210
2020-09-22 $11.99 $12.25 $11.88 $12.00 $12.00 1,336,188
2020-09-21 $12.71 $12.78 $11.70 $11.93 $11.93 1,970,900
2020-09-18 $12.51 $12.74 $12.25 $12.56 $12.56 922,024
2020-09-17 $12.00 $13.35 $11.95 $12.40 $12.40 2,133,448
2020-09-16 $12.16 $12.52 $12.01 $12.20 $12.20 2,407,447
2020-09-15 $12.14 $12.58 $11.79 $12.15 $12.15 5,531,130
2020-09-14 $11.74 $11.83 $11.52 $11.75 $11.75 668,550
2020-09-11 $11.60 $11.69 $11.15 $11.58 $11.58 855,067
2020-09-10 $11.12 $11.35 $10.90 $11.20 $11.20 1,292,011
2020-09-09 $10.88 $11.14 $10.85 $11.10 $11.10 495,384
2020-09-08 $10.86 $11.33 $10.76 $11.10 $11.10 1,498,075
2020-09-04 $10.84 $11.12 $10.65 $10.95 $10.95 1,541,436
2020-09-03 $10.75 $10.84 $10.55 $10.72 $10.72 536,996
2020-09-02 $10.58 $10.75 $10.57 $10.69 $10.69 1,404,385
2020-09-01 $10.53 $10.62 $10.48 $10.56 $10.56 287,850
2020-08-31 $10.50 $10.52 $10.40 $10.50 $10.50 1,071,169
2020-08-28 $10.50 $10.50 $10.36 $10.43 $10.43 129,656
2020-08-27 $10.55 $10.55 $10.36 $10.42 $10.42 504,706
2020-08-26 $10.58 $10.65 $10.45 $10.45 $10.45 500,403
2020-08-25 $10.55 $10.55 $10.40 $10.55 $10.55 512,628
2020-08-24 $10.50 $10.59 $10.36 $10.59 $10.59 593,768
2020-08-21 $10.50 $10.50 $10.35 $10.50 $10.50 180,038
2020-08-20 $10.53 $10.53 $10.35 $10.39 $10.39 226,636
2020-08-19 $10.55 $10.59 $10.40 $10.48 $10.48 488,598
2020-08-18 $10.60 $10.60 $10.44 $10.49 $10.49 533,250
2020-08-17 $10.50 $10.65 $10.50 $10.57 $10.57 382,889
2020-08-14 $10.50 $10.56 $10.48 $10.50 $10.50 235,858
2020-08-13 $10.57 $10.58 $10.45 $10.50 $10.50 859,485
2020-08-12 $10.55 $10.59 $10.49 $10.51 $10.51 1,861,398
2020-08-11 $10.64 $10.65 $10.48 $10.50 $10.50 720,473
2020-08-10 $10.65 $10.65 $10.49 $10.49 $10.49 686,645
2020-08-07 $10.68 $10.73 $10.50 $10.50 $10.50 840,850
2020-08-06 $10.64 $10.70 $10.55 $10.60 $10.60 319,281
2020-08-05 $10.70 $10.70 $10.51 $10.65 $10.65 280,967
2020-08-04 $10.63 $10.73 $10.48 $10.58 $10.58 220,933
2020-08-03 $10.75 $10.75 $10.38 $10.60 $10.60 1,343,603
2020-07-31 $10.72 $10.79 $10.30 $10.55 $10.55 1,300,793
2020-07-30 $10.90 $10.90 $10.57 $10.65 $10.65 1,069,462
2020-07-29 $10.97 $11.00 $10.74 $10.85 $10.85 431,571
2020-07-28 $11.11 $11.20 $10.97 $11.00 $11.00 631,455
2020-07-27 $11.20 $11.61 $11.04 $11.07 $11.07 1,434,889
2020-07-24 $11.10 $11.15 $10.96 $11.07 $11.07 366,454
2020-07-23 $11.21 $11.33 $10.90 $11.02 $11.02 1,235,650
2020-07-22 $11.39 $11.40 $11.09 $11.20 $11.20 1,672,813
2020-07-21 $11.21 $11.34 $11.08 $11.13 $11.13 1,932,959
2020-07-20 $11.09 $11.19 $10.94 $11.16 $11.16 1,470,418
2020-07-17 $11.05 $11.19 $10.96 $11.05 $11.05 364,092
2020-07-16 $11.35 $11.35 $10.94 $10.95 $10.95 344,869
2020-07-15 $11.10 $11.20 $10.97 $10.99 $10.99 837,836
2020-07-14 $11.02 $11.20 $10.82 $10.97 $10.97 435,472
2020-07-13 $11.40 $11.50 $10.92 $11.10 $11.10 521,588
2020-07-10 $11.25 $11.40 $11.03 $11.23 $11.23 985,743
2020-07-09 $10.98 $10.99 $10.73 $10.99 $10.99 171,948
2020-07-08 $10.87 $10.99 $10.66 $10.82 $10.82 285,721
2020-07-07 $11.23 $11.23 $10.70 $10.84 $10.84 286,529
2020-07-06 $11.23 $11.23 $10.80 $10.94 $10.94 365,841
2020-07-02 $11.25 $11.25 $10.79 $10.85 $10.85 275,369
2020-07-01 $11.25 $11.25 $10.89 $10.96 $10.96 348,294
2020-06-30 $11.30 $11.35 $10.90 $11.18 $11.18 739,643
2020-06-29 $11.04 $11.24 $10.78 $11.03 $11.03 193,095
2020-06-26 $11.27 $11.27 $10.56 $10.94 $10.94 271,797
2020-06-25 $11.22 $11.22 $10.73 $10.99 $10.99 238,812
2020-06-24 $11.21 $11.25 $10.60 $10.95 $10.95 365,466
2020-06-23 $11.20 $11.50 $10.98 $11.08 $11.08 447,656
2020-06-22 $10.94 $12.52 $10.55 $11.02 $11.02 2,313,140
2020-06-19 $10.88 $10.88 $10.44 $10.60 $10.60 1,283,764
2020-06-18 $10.40 $10.77 $10.35 $10.60 $10.60 130,440
2020-06-17 $10.50 $10.60 $10.39 $10.50 $10.50 403,643
2020-06-16 $11.36 $11.36 $10.25 $10.40 $10.40 410,310
2020-06-15 $10.25 $10.50 $10.19 $10.33 $10.33 212,273
2020-06-12 $10.07 $10.33 $10.07 $10.20 $10.20 1,441,855

Clover Health Investments Corp - Class A (CLOV) News Headlines

Stock Market Photo
AMC and GameStop see retail trading interest dip as new meme stocks rally: After Hours
cnbc.com
Sept. 9, 2021

On today's show, CNBC.com's Maggie Fitzgerald explains where retail trading interest is headed after GameStop reports earnings.

Stock Market Photo
Chamath Palihapitiya is very worried about inflation and hedging in 3 ways
cnbc.com
Sept. 29, 2021

The Social Capital Founder likes hypergrowth companies, cash-generating businesses and a handful of assets, like bitcoin, that don't correlate to the former two.