MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLOV — Clover Health Investments, Corp
NasdaqClover Health Investments, Corp
$4.38
+0.15(+3.55%)
- O
- 4.27
- H
- 4.41
- L
- 4.23
- V
- 3.84M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.38
Period Return+29.59%
Period High$5.59
Period Low$1.58
Avg Daily Volume6.92M
Total Trading Days365
CLOV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.27 | $4.41 | $4.23 | $4.38 | +$0.15 | +3.55% | 3,837,210 | $4.37 | $4.23 $4.41 |
| Oct 1, 2026 | $4.25 | $4.31 | $4.11 | $4.23 | $-0.08 | -1.86% | 3,579,450 | $4.19 | $4.11 $4.31 |
| Sep 30, 2026 | $4.27 | $4.41 | $4.22 | $4.31 | $-0.02 | -0.35% | 3,341,495 | $4.32 | $4.22 $4.41 |
| Sep 29, 2026 | $4.33 | $4.35 | $4.27 | $4.33 | $-0.01 | -0.12% | 2,655,920 | $4.30 | $4.27 $4.35 |
| Sep 28, 2026 | $4.45 | $4.53 | $4.27 | $4.33 | $-0.16 | -3.56% | 3,333,113 | $4.36 | $4.27 $4.53 |
| Sep 25, 2026 | $4.53 | $4.67 | $4.47 | $4.49 | $-0.02 | -0.44% | 3,605,901 | $4.56 | $4.47 $4.67 |
| Sep 24, 2026 | $4.59 | $4.65 | $4.43 | $4.51 | $-0.06 | -1.31% | 3,199,904 | $4.51 | $4.43 $4.65 |
| Sep 23, 2026 | $4.66 | $4.66 | $4.47 | $4.57 | $-0.10 | -2.14% | 3,337,122 | $4.58 | $4.47 $4.66 |
| Sep 22, 2026 | $4.61 | $4.69 | $4.52 | $4.67 | +$0.13 | +2.86% | 4,516,994 | $4.62 | $4.52 $4.69 |
| Sep 21, 2026 | $4.53 | $4.57 | $4.45 | $4.54 | +$0.08 | +1.79% | 2,843,092 | $4.51 | $4.45 $4.57 |
| Sep 18, 2026 | $4.50 | $4.52 | $4.36 | $4.46 | $-0.08 | -1.76% | 6,174,738 | $4.46 | $4.36 $4.52 |
| Sep 17, 2026 | $4.56 | $4.78 | $4.51 | $4.54 | $-0.02 | -0.44% | 3,692,487 | $4.63 | $4.51 $4.78 |
| Sep 16, 2026 | $4.73 | $4.75 | $4.55 | $4.56 | $-0.10 | -2.15% | 3,843,908 | $4.61 | $4.55 $4.75 |
| Sep 15, 2026 | $5.06 | $5.10 | $4.59 | $4.66 | $-0.44 | -8.63% | 9,648,851 | $4.72 | $4.59 $5.10 |
| Sep 14, 2026 | $4.82 | $5.19 | $4.82 | $5.10 | +$0.28 | +5.81% | 5,386,440 | $5.05 | $4.82 $5.19 |
| Sep 11, 2026 | $4.75 | $4.84 | $4.65 | $4.82 | +$0.11 | +2.34% | 4,491,712 | $4.76 | $4.65 $4.84 |
| Sep 10, 2026 | $4.48 | $4.77 | $4.46 | $4.71 | +$0.37 | +8.53% | 6,707,141 | $4.68 | $4.46 $4.77 |
| Sep 9, 2026 | $4.27 | $4.36 | $4.13 | $4.34 | +$0.05 | +1.17% | 4,396,017 | $4.28 | $4.13 $4.36 |
| Sep 8, 2026 | $4.23 | $4.34 | $4.12 | $4.29 | +$0.04 | +0.82% | 3,047,184 | $4.25 | $4.12 $4.34 |
| Sep 4, 2026 | $4.23 | $4.29 | $4.22 | $4.26 | +$0.00 | +0.00% | 2,065,895 | $4.25 | $4.22 $4.29 |
| Sep 3, 2026 | $4.34 | $4.37 | $4.22 | $4.26 | $-0.05 | -1.05% | 2,945,515 | $4.27 | $4.22 $4.37 |
| Sep 2, 2026 | $4.30 | $4.37 | $4.23 | $4.30 | +$0.00 | +0.00% | 3,304,716 | $4.29 | $4.23 $4.37 |
| Sep 1, 2026 | $4.16 | $4.36 | $4.16 | $4.30 | +$0.15 | +3.61% | 3,563,723 | $4.29 | $4.16 $4.36 |
| Aug 31, 2026 | $4.21 | $4.25 | $4.14 | $4.15 | $-0.08 | -1.89% | 3,601,732 | $4.18 | $4.14 $4.25 |
| Aug 28, 2026 | $4.18 | $4.29 | $4.17 | $4.23 | +$0.00 | +0.00% | 4,178,778 | $4.23 | $4.17 $4.29 |
| Aug 27, 2026 | $4.32 | $4.35 | $4.23 | $4.23 | $-0.02 | -0.47% | 3,380,562 | $4.27 | $4.23 $4.35 |
| Aug 26, 2026 | $4.10 | $4.31 | $4.10 | $4.25 | +$0.12 | +2.91% | 3,200,069 | $4.22 | $4.10 $4.31 |
| Aug 25, 2026 | $4.16 | $4.19 | $4.04 | $4.13 | +$0.02 | +0.49% | 2,706,846 | $4.10 | $4.04 $4.19 |
| Aug 24, 2026 | $4.15 | $4.18 | $4.08 | $4.11 | $-0.04 | -0.96% | 2,760,666 | $4.12 | $4.08 $4.18 |
| Aug 21, 2026 | $4.14 | $4.18 | $4.09 | $4.15 | +$0.05 | +1.22% | 2,715,706 | $4.13 | $4.09 $4.18 |