Clover Health Investments Corp (NQ: CLOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	8.110	8.320	8.030	8.070	7,460,637	-0.15(-1.82%)
Jul 29, 2021	8.290	8.460	8.140	8.220	9,315,387	-0.10(-1.20%)
Jul 28, 2021	8.070	8.430	7.970	8.320	16,241,676	+0.27(+3.35%)
Jul 27, 2021	8.060	8.250	7.840	8.050	14,934,717	-0.15(-1.83%)
Jul 26, 2021	8.040	8.520	7.921	8.200	19,135,580	+0.15(+1.86%)
Jul 23, 2021	8.350	8.440	7.970	8.050	28,133,932	-0.57(-6.61%)
Jul 22, 2021	9.450	9.450	8.400	8.620	44,818,280	-0.26(-2.93%)
Jul 21, 2021	8.400	9.090	8.320	8.880	29,990,228	+0.53(+6.35%)
Jul 20, 2021	8.200	8.500	7.920	8.350	24,221,892	+0.05(+0.60%)
Jul 19, 2021	7.870	8.380	7.670	8.300	20,053,844	+0.10(+1.22%)
Jul 16, 2021	8.400	8.520	8.110	8.200	17,391,804	-0.06(-0.73%)
Jul 15, 2021	8.300	8.730	7.950	8.260	29,088,164	-0.42(-4.84%)
Jul 14, 2021	8.945	9.250	8.570	8.680	26,210,330	-0.23(-2.58%)
Jul 13, 2021	9.410	9.516	8.770	8.910	39,536,024	-0.77(-7.95%)
Jul 12, 2021	9.150	10.00	8.860	9.680	49,707,000	+0.41(+4.42%)
Jul 09, 2021	9.570	9.576	9.130	9.270	28,691,812	-0.09(-0.96%)
Jul 08, 2021	9.380	9.669	9.190	9.360	30,302,354	-0.36(-3.70%)
Jul 07, 2021	10.47	10.47	9.610	9.720	35,496,720	-0.28(-2.80%)
Jul 06, 2021	11.11	11.16	9.960	10.00	76,040,144	-1.71(-14.60%)
Jul 02, 2021	12.16	12.20	11.30	11.71	30,911,904	-0.62(-5.03%)
Jul 01, 2021	13.21	13.25	12.26	12.33	24,278,134	-0.99(-7.43%)
Jun 30, 2021	13.60	14.17	13.17	13.32	33,994,448	-0.04(-0.30%)
Jun 29, 2021	12.71	14.44	12.54	13.36	72,971,848	+0.56(+4.37%)
Jun 28, 2021	13.05	13.38	12.60	12.80	36,108,200	-0.17(-1.31%)
Jun 25, 2021	13.43	13.78	12.77	12.97	50,810,176	-0.82(-5.95%)
Jun 24, 2021	14.99	15.10	13.51	13.79	101,553,032	-0.04(-0.29%)
Jun 23, 2021	13.95	14.54	13.11	13.83	151,952,080	+1.20(+9.50%)
Jun 22, 2021	11.79	13.95	11.61	12.63	153,926,192	+1.39(+12.37%)
Jun 21, 2021	12.17	12.25	11.16	11.24	32,428,448	-0.80(-6.64%)
Jun 18, 2021	12.71	13.45	12.02	12.04	34,165,288	-0.52(-4.14%)
Jun 17, 2021	12.96	13.62	12.50	12.56	30,641,532	-0.39(-3.01%)
Jun 16, 2021	13.57	13.73	12.50	12.95	40,126,936	-0.82(-5.95%)
Jun 15, 2021	14.52	15.47	13.68	13.77	53,179,152	-0.89(-6.07%)
Jun 14, 2021	14.65	16.05	13.60	14.66	96,411,600	-0.37(-2.46%)
Jun 11, 2021	14.60	16.26	13.43	15.03	142,806,048	+0.69(+4.81%)
Jun 10, 2021	18.09	18.11	13.91	14.34	155,083,856	-2.58(-15.25%)
Jun 09, 2021	28.00	28.85	16.80	16.92	370,716,800	-5.23(-23.61%)
Jun 08, 2021	16.64	24.93	16.32	22.15	733,447,360	+10.23(+85.82%)
Jun 07, 2021	9.470	12.00	9.350	11.92	124,640,080	+2.92(+32.44%)
Jun 04, 2021	9.170	9.480	8.970	9.000	16,049,901	+0.06(+0.67%)
Jun 03, 2021	10.01	10.46	8.550	8.940	48,687,756	+0.20(+2.29%)
Jun 02, 2021	7.790	8.890	7.660	8.740	34,344,896	+1.01(+13.07%)
Jun 01, 2021	7.650	7.970	7.570	7.730	8,741,203	+0.09(+1.18%)
May 28, 2021	8.060	8.200	7.510	7.640	13,836,166	-0.19(-2.43%)
May 27, 2021	7.400	8.100	7.120	7.830	31,582,332	+0.50(+6.82%)
May 26, 2021	7.080	7.550	6.975	7.330	8,308,119	+0.31(+4.42%)
May 25, 2021	6.960	7.230	6.920	7.020	5,736,427	+0.10(+1.45%)
May 24, 2021	6.920	7.040	6.820	6.920	5,672,386	-0.01(-0.14%)
May 21, 2021	7.130	7.300	6.920	6.930	7,435,598	-0.20(-2.81%)
May 20, 2021	6.870	7.180	6.760	7.130	9,330,737	+0.29(+4.24%)
May 19, 2021	6.740	6.910	6.519	6.840	9,204,015	-0.13(-1.87%)
May 18, 2021	6.770	7.200	6.600	6.970	16,164,872	+0.15(+2.20%)
May 17, 2021	7.590	7.930	6.590	6.820	38,478,912	-0.65(-8.70%)
May 14, 2021	7.350	7.685	7.185	7.470	7,968,627	+0.21(+2.89%)
May 13, 2021	7.920	7.950	7.080	7.260	9,632,965	-0.52(-6.68%)
May 12, 2021	7.970	8.245	7.713	7.780	7,655,776	-0.35(-4.31%)
May 11, 2021	7.660	8.235	7.540	8.130	8,175,363	-0.13(-1.57%)
May 10, 2021	8.750	8.755	8.185	8.260	6,192,781	-0.36(-4.18%)
May 07, 2021	8.390	8.915	8.250	8.620	6,507,363	+0.39(+4.74%)
May 06, 2021	8.710	8.790	8.130	8.230	8,470,242	-0.61(-6.90%)
May 05, 2021	9.080	9.130	8.715	8.840	6,640,701	-0.22(-2.43%)
May 04, 2021	9.260	9.350	8.550	9.060	10,082,367	-0.23(-2.48%)
May 03, 2021	10.19	10.58	9.210	9.290	15,988,238	-0.56(-5.69%)
Apr 30, 2021	9.880	10.47	9.720	9.850	17,439,300	-0.32(-3.15%)
Apr 29, 2021	11.24	11.77	9.910	10.17	68,285,392	-0.33(-3.14%)
Apr 28, 2021	9.460	11.23	9.360	10.50	86,294,408	+1.26(+13.64%)
Apr 27, 2021	9.310	9.670	9.020	9.240	8,480,867	+0.02(+0.22%)
Apr 26, 2021	8.980	9.450	8.840	9.220	12,235,522	+0.45(+5.13%)
Apr 23, 2021	8.550	9.300	8.510	8.770	12,251,700	+0.27(+3.18%)
Apr 22, 2021	9.080	9.420	8.480	8.500	12,688,387	-0.55(-6.08%)
Apr 21, 2021	8.520	9.290	8.070	9.050	23,843,550	+0.43(+4.99%)
Apr 20, 2021	9.410	9.420	8.360	8.620	41,588,496	-1.05(-10.86%)
Apr 19, 2021	9.620	10.57	9.170	9.670	236,652,304	+0.85(+9.64%)
Apr 16, 2021	7.360	10.03	7.230	8.820	249,097,792	+1.47(+20.00%)
Apr 15, 2021	7.570	7.690	7.110	7.350	5,813,818	-0.07(-0.94%)
Apr 14, 2021	7.870	7.870	7.410	7.420	4,992,702	-0.39(-4.99%)
Apr 13, 2021	7.740	8.000	7.630	7.810	4,705,305	-0.01(-0.13%)
Apr 12, 2021	8.080	8.140	7.610	7.820	9,999,360	-0.39(-4.75%)
Apr 09, 2021	8.480	8.730	8.040	8.210	28,369,000	-0.64(-7.23%)
Apr 08, 2021	7.350	9.230	7.120	8.850	76,677,184	+1.50(+20.41%)
Apr 07, 2021	7.610	7.660	7.290	7.350	3,554,048	-0.26(-3.42%)
Apr 06, 2021	7.490	7.840	7.430	7.610	3,904,325	+0.11(+1.47%)
Apr 05, 2021	7.520	7.590	7.270	7.500	3,466,405	+0.12(+1.63%)
Apr 01, 2021	7.630	7.690	7.321	7.380	4,260,900	-0.18(-2.38%)
Mar 31, 2021	7.300	7.640	7.230	7.560	4,812,800	+0.37(+5.15%)
Mar 30, 2021	7.240	7.300	6.890	7.190	5,219,764	-0.15(-2.04%)
Mar 29, 2021	7.390	7.560	7.160	7.340	4,549,370	-0.25(-3.29%)
Mar 26, 2021	7.740	7.860	7.250	7.590	5,655,900	-0.23(-2.94%)
Mar 25, 2021	7.300	7.930	7.010	7.820	8,917,329	+0.15(+1.96%)
Mar 24, 2021	8.190	8.250	7.640	7.670	8,883,761	-0.60(-7.26%)
Mar 23, 2021	8.590	8.720	8.110	8.270	12,376,744	-0.52(-5.92%)
Mar 22, 2021	8.440	8.850	8.360	8.790	10,353,606	+0.28(+3.29%)
Mar 19, 2021	8.560	8.830	8.230	8.510	19,825,100	+0.04(+0.47%)
Mar 18, 2021	8.630	8.870	8.280	8.470	12,324,695	-0.28(-3.20%)
Mar 17, 2021	8.260	8.880	8.250	8.750	13,179,173	+0.14(+1.63%)
Mar 16, 2021	8.870	9.070	8.410	8.610	8,372,586	-0.27(-3.04%)
Mar 15, 2021	8.900	9.080	8.470	8.880	9,393,873	-0.03(-0.34%)
Mar 12, 2021	8.410	8.950	8.220	8.910	6,492,900	+0.24(+2.77%)
Mar 11, 2021	8.360	8.840	8.300	8.670	9,309,441	+0.56(+6.91%)
Mar 10, 2021	8.290	8.600	8.000	8.110	13,606,203	-0.08(-0.98%)
Mar 09, 2021	7.560	8.380	7.430	8.190	13,894,323	+0.84(+11.43%)
Mar 08, 2021	7.910	8.120	7.300	7.350	14,642,842	-0.49(-6.25%)
Mar 05, 2021	7.620	7.960	6.310	7.840	27,624,200	+0.55(+7.54%)
Mar 04, 2021	8.080	8.270	6.930	7.290	28,947,208	-1.00(-12.06%)
Mar 03, 2021	8.990	9.280	8.020	8.290	25,389,442	-0.75(-8.30%)
Mar 02, 2021	9.850	9.850	9.000	9.040	31,781,028	-1.33(-12.83%)
Mar 01, 2021	9.970	10.82	9.810	10.37	18,988,484	+0.97(+10.32%)
Feb 26, 2021	9.920	10.00	9.160	9.400	16,535,800	-0.31(-3.19%)
Feb 25, 2021	10.30	10.57	9.560	9.710	15,115,022	-0.63(-6.09%)
Feb 24, 2021	10.16	10.49	10.05	10.34	8,335,100	+0.21(+2.07%)
Feb 23, 2021	10.62	10.88	9.680	10.13	17,816,448	-0.95(-8.57%)
Feb 22, 2021	11.00	11.67	10.98	11.08	12,926,209	+0.10(+0.91%)
Feb 19, 2021	10.80	11.31	10.55	10.98	16,930,700	+0.15(+1.39%)
Feb 18, 2021	11.11	11.24	10.51	10.83	14,882,814	-0.49(-4.33%)
Feb 17, 2021	11.06	11.54	11.05	11.32	13,213,700	-0.17(-1.48%)
Feb 16, 2021	12.20	12.23	11.40	11.49	18,127,184	-0.59(-4.88%)
Feb 12, 2021	11.93	12.39	11.75	12.08	9,652,700	+0.07(+0.58%)
Feb 11, 2021	12.38	12.48	11.76	12.01	14,542,484	-0.49(-3.92%)
Feb 10, 2021	13.18	13.25	12.34	12.50	17,135,856	-0.66(-5.02%)
Feb 09, 2021	12.62	13.70	12.40	13.16	30,212,132	+0.79(+6.39%)
Feb 08, 2021	13.04	13.13	12.16	12.37	34,047,752	-0.56(-4.33%)
Feb 05, 2021	12.53	13.07	11.30	12.93	66,575,300	+0.70(+5.72%)
Feb 04, 2021	12.24	13.10	11.86	12.23	69,181,512	-1.72(-12.33%)
Feb 03, 2021	14.07	14.25	13.83	13.95	8,686,849	-0.02(-0.14%)
Feb 02, 2021	14.37	14.40	13.91	13.97	10,970,967	+0.16(+1.16%)
Feb 01, 2021	14.13	14.40	13.50	13.81	10,074,226	-0.14(-1.00%)
Jan 29, 2021	14.05	14.70	13.60	13.95	12,310,600	-0.12(-0.85%)
Jan 28, 2021	14.78	15.45	13.50	14.07	17,773,640	-0.18(-1.26%)
Jan 27, 2021	15.40	16.84	13.95	14.25	22,513,580	-1.51(-9.58%)
Jan 26, 2021	14.01	15.88	13.85	15.76	25,553,402	+1.83(+13.14%)
Jan 25, 2021	14.26	14.95	13.61	13.93	16,121,599	+0.38(+2.80%)
Jan 22, 2021	13.45	14.14	13.21	13.55	11,561,900	-0.04(-0.29%)
Jan 21, 2021	13.78	13.93	13.33	13.59	7,703,372	-0.14(-1.02%)
Jan 20, 2021	13.89	14.33	13.61	13.73	9,422,818	-0.02(-0.15%)
Jan 19, 2021	13.69	14.28	13.27	13.75	13,208,492	+0.51(+3.85%)
Jan 15, 2021	13.87	14.18	13.10	13.24	13,851,300	-0.77(-5.50%)
Jan 14, 2021	14.15	14.52	13.57	14.01	13,716,346	+0.01(+0.07%)
Jan 13, 2021	14.56	14.77	13.80	14.00	13,740,667	-0.62(-4.24%)
Jan 12, 2021	14.86	15.45	14.27	14.62	15,513,219	-0.36(-2.40%)
Jan 11, 2021	15.93	15.93	14.75	14.98	13,438,407	-0.92(-5.79%)