Clover Health Investments Corp NASDAQ:CLOV Historical Prices

Below are the 654 trading days of historical prices for CLOV.

# Exchange Symbol Date Open High Low Close
654 NASDAQ CLOV Tue, Jan 17, 2023 1.25 1.28 1.20 1.26
653 NASDAQ CLOV Fri, Jan 13, 2023 1.20 1.29 1.19 1.24
652 NASDAQ CLOV Thu, Jan 12, 2023 1.19 1.24 1.13 1.24
651 NASDAQ CLOV Wed, Jan 11, 2023 1.20 1.22 1.10 1.18
650 NASDAQ CLOV Tue, Jan 10, 2023 1.13 1.17 1.09 1.15
649 NASDAQ CLOV Mon, Jan 9, 2023 1.02 1.12 1.01 1.11
648 NASDAQ CLOV Fri, Jan 6, 2023 0.94 1.02 0.89 1.01
647 NASDAQ CLOV Thu, Jan 5, 2023 1.01 1.01 0.89 0.93
646 NASDAQ CLOV Wed, Jan 4, 2023 0.96 1.02 0.96 1.00
645 NASDAQ CLOV Tue, Jan 3, 2023 0.94 0.99 0.91 0.95
644 NASDAQ CLOV Fri, Dec 30, 2022 0.91 0.95 0.90 0.93
643 NASDAQ CLOV Thu, Dec 29, 2022 0.89 0.95 0.88 0.93
642 NASDAQ CLOV Wed, Dec 28, 2022 0.88 0.91 0.86 0.87
641 NASDAQ CLOV Tue, Dec 27, 2022 0.91 0.91 0.86 0.87
640 NASDAQ CLOV Fri, Dec 23, 2022 0.92 0.95 0.91 0.92
639 NASDAQ CLOV Thu, Dec 22, 2022 0.97 0.97 0.88 0.93
638 NASDAQ CLOV Wed, Dec 21, 2022 1.00 1.01 0.97 0.97
637 NASDAQ CLOV Tue, Dec 20, 2022 0.95 1.01 0.93 0.97
636 NASDAQ CLOV Mon, Dec 19, 2022 1.06 1.07 0.96 0.96
635 NASDAQ CLOV Fri, Dec 16, 2022 1.04 1.07 1.00 1.06
634 NASDAQ CLOV Thu, Dec 15, 2022 1.07 1.08 1.03 1.04
633 NASDAQ CLOV Wed, Dec 14, 2022 1.12 1.12 1.07 1.09
632 NASDAQ CLOV Tue, Dec 13, 2022 1.16 1.20 1.09 1.11
631 NASDAQ CLOV Mon, Dec 12, 2022 1.14 1.15 1.10 1.11
630 NASDAQ CLOV Fri, Dec 9, 2022 1.20 1.20 1.13 1.13
629 NASDAQ CLOV Thu, Dec 8, 2022 1.20 1.24 1.17 1.21
628 NASDAQ CLOV Wed, Dec 7, 2022 1.18 1.23 1.17 1.19
627 NASDAQ CLOV Tue, Dec 6, 2022 1.26 1.26 1.16 1.19
626 NASDAQ CLOV Mon, Dec 5, 2022 1.35 1.36 1.24 1.26
625 NASDAQ CLOV Fri, Dec 2, 2022 1.28 1.37 1.27 1.36
624 NASDAQ CLOV Thu, Dec 1, 2022 1.30 1.35 1.28 1.33
623 NASDAQ CLOV Wed, Nov 30, 2022 1.21 1.32 1.21 1.31
622 NASDAQ CLOV Tue, Nov 29, 2022 1.24 1.27 1.22 1.23
621 NASDAQ CLOV Mon, Nov 28, 2022 1.29 1.31 1.22 1.22
620 NASDAQ CLOV Fri, Nov 25, 2022 1.25 1.30 1.24 1.29
619 NASDAQ CLOV Wed, Nov 23, 2022 1.24 1.26 1.21 1.23
618 NASDAQ CLOV Tue, Nov 22, 2022 1.24 1.27 1.21 1.25
617 NASDAQ CLOV Mon, Nov 21, 2022 1.30 1.32 1.21 1.24
616 NASDAQ CLOV Fri, Nov 18, 2022 1.32 1.34 1.27 1.33
615 NASDAQ CLOV Thu, Nov 17, 2022 1.33 1.34 1.26 1.28
614 NASDAQ CLOV Wed, Nov 16, 2022 1.45 1.50 1.36 1.37
613 NASDAQ CLOV Tue, Nov 15, 2022 1.55 1.56 1.45 1.47
612 NASDAQ CLOV Mon, Nov 14, 2022 1.50 1.54 1.47 1.48
611 NASDAQ CLOV Fri, Nov 11, 2022 1.40 1.53 1.37 1.53
610 NASDAQ CLOV Thu, Nov 10, 2022 1.32 1.45 1.28 1.40
609 NASDAQ CLOV Wed, Nov 9, 2022 1.29 1.30 1.22 1.23
608 NASDAQ CLOV Tue, Nov 8, 2022 1.37 1.40 1.27 1.29
607 NASDAQ CLOV Mon, Nov 7, 2022 1.38 1.39 1.28 1.36
606 NASDAQ CLOV Fri, Nov 4, 2022 1.46 1.47 1.34 1.37
605 NASDAQ CLOV Thu, Nov 3, 2022 1.47 1.49 1.41 1.42
604 NASDAQ CLOV Wed, Nov 2, 2022 1.59 1.60 1.48 1.48
603 NASDAQ CLOV Tue, Nov 1, 2022 1.63 1.69 1.58 1.59
602 NASDAQ CLOV Mon, Oct 31, 2022 1.57 1.60 1.53 1.58
601 NASDAQ CLOV Fri, Oct 28, 2022 1.52 1.58 1.49 1.57
600 NASDAQ CLOV Thu, Oct 27, 2022 1.57 1.59 1.50 1.51
599 NASDAQ CLOV Wed, Oct 26, 2022 1.57 1.68 1.55 1.56
598 NASDAQ CLOV Tue, Oct 25, 2022 1.45 1.59 1.44 1.59
597 NASDAQ CLOV Mon, Oct 24, 2022 1.47 1.47 1.37 1.44
596 NASDAQ CLOV Fri, Oct 21, 2022 1.42 1.47 1.37 1.46
595 NASDAQ CLOV Thu, Oct 20, 2022 1.45 1.52 1.42 1.43
594 NASDAQ CLOV Wed, Oct 19, 2022 1.52 1.54 1.44 1.45
593 NASDAQ CLOV Tue, Oct 18, 2022 1.62 1.66 1.52 1.54
592 NASDAQ CLOV Mon, Oct 17, 2022 1.55 1.66 1.54 1.58
591 NASDAQ CLOV Fri, Oct 14, 2022 1.64 1.67 1.50 1.51
590 NASDAQ CLOV Thu, Oct 13, 2022 1.50 1.63 1.49 1.61
589 NASDAQ CLOV Wed, Oct 12, 2022 1.64 1.64 1.55 1.58
588 NASDAQ CLOV Tue, Oct 11, 2022 1.56 1.71 1.50 1.66
587 NASDAQ CLOV Mon, Oct 10, 2022 1.58 1.62 1.53 1.56
586 NASDAQ CLOV Fri, Oct 7, 2022 1.68 1.68 1.57 1.57
585 NASDAQ CLOV Thu, Oct 6, 2022 1.73 1.78 1.67 1.70
584 NASDAQ CLOV Wed, Oct 5, 2022 1.83 1.86 1.67 1.73
583 NASDAQ CLOV Tue, Oct 4, 2022 1.79 1.91 1.79 1.86
582 NASDAQ CLOV Mon, Oct 3, 2022 1.70 1.77 1.55 1.76
581 NASDAQ CLOV Fri, Sep 30, 2022 1.80 1.80 1.69 1.70
580 NASDAQ CLOV Thu, Sep 29, 2022 2.02 2.03 1.79 1.80
579 NASDAQ CLOV Wed, Sep 28, 2022 2.02 2.06 1.92 2.05
578 NASDAQ CLOV Tue, Sep 27, 2022 2.03 2.09 1.98 2.02
577 NASDAQ CLOV Mon, Sep 26, 2022 2.01 2.10 1.98 1.99
576 NASDAQ CLOV Fri, Sep 23, 2022 2.01 2.06 1.98 2.02
575 NASDAQ CLOV Thu, Sep 22, 2022 2.10 2.11 2.02 2.05
574 NASDAQ CLOV Wed, Sep 21, 2022 2.16 2.23 2.10 2.10
573 NASDAQ CLOV Tue, Sep 20, 2022 2.17 2.27 2.12 2.15
572 NASDAQ CLOV Mon, Sep 19, 2022 2.19 2.24 2.15 2.19
571 NASDAQ CLOV Fri, Sep 16, 2022 2.30 2.30 2.18 2.23
570 NASDAQ CLOV Thu, Sep 15, 2022 2.33 2.45 2.32 2.33
569 NASDAQ CLOV Wed, Sep 14, 2022 2.44 2.44 2.30 2.36
568 NASDAQ CLOV Tue, Sep 13, 2022 2.46 2.49 2.38 2.42
567 NASDAQ CLOV Mon, Sep 12, 2022 2.65 2.66 2.55 2.58
566 NASDAQ CLOV Fri, Sep 9, 2022 2.54 2.64 2.53 2.62
565 NASDAQ CLOV Thu, Sep 8, 2022 2.42 2.54 2.41 2.53
564 NASDAQ CLOV Wed, Sep 7, 2022 2.37 2.50 2.35 2.49
563 NASDAQ CLOV Tue, Sep 6, 2022 2.39 2.42 2.33 2.36
562 NASDAQ CLOV Fri, Sep 2, 2022 2.56 2.56 2.40 2.41
561 NASDAQ CLOV Thu, Sep 1, 2022 2.55 2.57 2.42 2.50
560 NASDAQ CLOV Wed, Aug 31, 2022 2.66 2.73 2.56 2.61
559 NASDAQ CLOV Tue, Aug 30, 2022 2.77 2.78 2.63 2.66
558 NASDAQ CLOV Mon, Aug 29, 2022 2.80 2.89 2.74 2.75
557 NASDAQ CLOV Fri, Aug 26, 2022 3.02 3.04 2.83 2.85
556 NASDAQ CLOV Thu, Aug 25, 2022 2.95 3.04 2.94 3.03
555 NASDAQ CLOV Wed, Aug 24, 2022 2.88 2.99 2.87 2.93
554 NASDAQ CLOV Tue, Aug 23, 2022 2.95 3.02 2.87 2.87
553 NASDAQ CLOV Mon, Aug 22, 2022 2.82 3.05 2.78 2.93
552 NASDAQ CLOV Fri, Aug 19, 2022 3.08 3.10 2.89 2.93
551 NASDAQ CLOV Thu, Aug 18, 2022 3.18 3.23 3.08 3.14
550 NASDAQ CLOV Wed, Aug 17, 2022 3.16 3.24 3.08 3.18
549 NASDAQ CLOV Tue, Aug 16, 2022 3.22 3.37 3.06 3.21
548 NASDAQ CLOV Mon, Aug 15, 2022 3.25 3.32 3.16 3.25
547 NASDAQ CLOV Fri, Aug 12, 2022 3.14 3.32 3.07 3.30
546 NASDAQ CLOV Thu, Aug 11, 2022 3.03 3.50 3.02 3.11
545 NASDAQ CLOV Wed, Aug 10, 2022 2.88 3.07 2.78 3.07
544 NASDAQ CLOV Tue, Aug 9, 2022 2.92 2.92 2.75 2.79
543 NASDAQ CLOV Mon, Aug 8, 2022 3.30 3.55 3.29 3.40
542 NASDAQ CLOV Fri, Aug 5, 2022 2.93 3.27 2.86 3.26
541 NASDAQ CLOV Thu, Aug 4, 2022 3.07 3.08 2.95 2.97
540 NASDAQ CLOV Wed, Aug 3, 2022 3.14 3.24 3.07 3.08
539 NASDAQ CLOV Tue, Aug 2, 2022 2.87 3.12 2.87 3.10
538 NASDAQ CLOV Mon, Aug 1, 2022 2.76 2.95 2.73 2.92
537 NASDAQ CLOV Fri, Jul 29, 2022 2.70 2.80 2.70 2.80
536 NASDAQ CLOV Thu, Jul 28, 2022 2.68 2.76 2.63 2.76
535 NASDAQ CLOV Wed, Jul 27, 2022 2.60 2.67 2.55 2.67
534 NASDAQ CLOV Tue, Jul 26, 2022 2.57 2.59 2.51 2.53
533 NASDAQ CLOV Mon, Jul 25, 2022 2.65 2.66 2.57 2.60
532 NASDAQ CLOV Fri, Jul 22, 2022 2.78 2.80 2.61 2.65
531 NASDAQ CLOV Thu, Jul 21, 2022 2.67 2.80 2.66 2.80
530 NASDAQ CLOV Wed, Jul 20, 2022 2.62 2.72 2.60 2.69
529 NASDAQ CLOV Tue, Jul 19, 2022 2.54 2.64 2.49 2.62
528 NASDAQ CLOV Mon, Jul 18, 2022 2.51 2.64 2.47 2.47
527 NASDAQ CLOV Fri, Jul 15, 2022 2.48 2.49 2.37 2.49
526 NASDAQ CLOV Thu, Jul 14, 2022 2.48 2.50 2.39 2.44
525 NASDAQ CLOV Wed, Jul 13, 2022 2.44 2.55 2.41 2.50
524 NASDAQ CLOV Tue, Jul 12, 2022 2.49 2.56 2.42 2.50
523 NASDAQ CLOV Mon, Jul 11, 2022 2.61 2.63 2.49 2.49
522 NASDAQ CLOV Fri, Jul 8, 2022 2.55 2.66 2.53 2.65
521 NASDAQ CLOV Thu, Jul 7, 2022 2.47 2.63 2.46 2.59
520 NASDAQ CLOV Wed, Jul 6, 2022 2.39 2.51 2.39 2.47
519 NASDAQ CLOV Tue, Jul 5, 2022 2.18 2.42 2.16 2.42
518 NASDAQ CLOV Fri, Jul 1, 2022 2.14 2.25 2.13 2.25
517 NASDAQ CLOV Thu, Jun 30, 2022 2.11 2.17 2.06 2.14
516 NASDAQ CLOV Wed, Jun 29, 2022 2.24 2.26 2.09 2.17
515 NASDAQ CLOV Tue, Jun 28, 2022 2.40 2.45 2.24 2.25
514 NASDAQ CLOV Mon, Jun 27, 2022 2.24 2.41 2.22 2.41
513 NASDAQ CLOV Fri, Jun 24, 2022 2.37 2.39 2.21 2.23
512 NASDAQ CLOV Thu, Jun 23, 2022 2.25 2.36 2.23 2.33
511 NASDAQ CLOV Wed, Jun 22, 2022 2.17 2.31 2.17 2.23
510 NASDAQ CLOV Tue, Jun 21, 2022 2.24 2.33 2.22 2.23
509 NASDAQ CLOV Fri, Jun 17, 2022 2.15 2.28 2.14 2.22
508 NASDAQ CLOV Thu, Jun 16, 2022 2.11 2.19 2.07 2.12
507 NASDAQ CLOV Wed, Jun 15, 2022 2.11 2.26 2.11 2.23
506 NASDAQ CLOV Tue, Jun 14, 2022 2.08 2.14 1.99 2.10
505 NASDAQ CLOV Mon, Jun 13, 2022 2.14 2.16 2.03 2.05
504 NASDAQ CLOV Fri, Jun 10, 2022 2.32 2.34 2.18 2.24
503 NASDAQ CLOV Thu, Jun 9, 2022 2.51 2.53 2.33 2.34
502 NASDAQ CLOV Wed, Jun 8, 2022 2.50 2.66 2.50 2.55
501 NASDAQ CLOV Tue, Jun 7, 2022 2.50 2.54 2.40 2.54
500 NASDAQ CLOV Mon, Jun 6, 2022 2.57 2.70 2.51 2.52
499 NASDAQ CLOV Fri, Jun 3, 2022 2.50 2.59 2.45 2.51
498 NASDAQ CLOV Thu, Jun 2, 2022 2.44 2.58 2.40 2.53
497 NASDAQ CLOV Wed, Jun 1, 2022 2.67 2.73 2.44 2.44
496 NASDAQ CLOV Tue, May 31, 2022 2.68 2.75 2.61 2.67
495 NASDAQ CLOV Fri, May 27, 2022 2.69 2.81 2.67 2.71
494 NASDAQ CLOV Thu, May 26, 2022 2.56 2.84 2.53 2.66
493 NASDAQ CLOV Wed, May 25, 2022 2.56 2.62 2.50 2.56
492 NASDAQ CLOV Tue, May 24, 2022 2.69 2.70 2.53 2.57
491 NASDAQ CLOV Mon, May 23, 2022 2.76 2.83 2.56 2.75
490 NASDAQ CLOV Fri, May 20, 2022 2.79 2.88 2.64 2.74
489 NASDAQ CLOV Thu, May 19, 2022 2.66 2.88 2.66 2.78
488 NASDAQ CLOV Wed, May 18, 2022 2.65 2.88 2.65 2.72
487 NASDAQ CLOV Tue, May 17, 2022 2.67 2.80 2.64 2.79
486 NASDAQ CLOV Mon, May 16, 2022 2.57 2.73 2.55 2.59
485 NASDAQ CLOV Fri, May 13, 2022 2.37 2.64 2.37 2.61
484 NASDAQ CLOV Thu, May 12, 2022 2.07 2.30 1.99 2.29
483 NASDAQ CLOV Wed, May 11, 2022 2.31 2.45 2.11 2.13
482 NASDAQ CLOV Tue, May 10, 2022 2.76 2.89 2.30 2.37
481 NASDAQ CLOV Mon, May 9, 2022 2.62 2.62 2.41 2.41
480 NASDAQ CLOV Fri, May 6, 2022 2.77 2.81 2.61 2.69
479 NASDAQ CLOV Thu, May 5, 2022 2.84 2.92 2.77 2.83
478 NASDAQ CLOV Wed, May 4, 2022 2.78 2.94 2.60 2.93
477 NASDAQ CLOV Tue, May 3, 2022 2.81 2.88 2.71 2.78
476 NASDAQ CLOV Mon, May 2, 2022 2.67 2.83 2.66 2.82
475 NASDAQ CLOV Fri, Apr 29, 2022 2.66 2.82 2.66 2.69
474 NASDAQ CLOV Thu, Apr 28, 2022 2.65 2.75 2.51 2.71
473 NASDAQ CLOV Wed, Apr 27, 2022 2.67 2.77 2.60 2.61
472 NASDAQ CLOV Tue, Apr 26, 2022 2.86 2.88 2.68 2.68
471 NASDAQ CLOV Mon, Apr 25, 2022 2.68 2.91 2.67 2.89
470 NASDAQ CLOV Fri, Apr 22, 2022 2.85 2.96 2.70 2.77
469 NASDAQ CLOV Thu, Apr 21, 2022 3.06 3.14 2.85 2.88
468 NASDAQ CLOV Wed, Apr 20, 2022 3.06 3.11 2.95 3.04
467 NASDAQ CLOV Tue, Apr 19, 2022 2.90 3.14 2.88 3.03
466 NASDAQ CLOV Mon, Apr 18, 2022 3.05 3.10 2.87 2.91
465 NASDAQ CLOV Thu, Apr 14, 2022 3.15 3.18 3.07 3.11
464 NASDAQ CLOV Wed, Apr 13, 2022 3.04 3.23 3.01 3.15
463 NASDAQ CLOV Tue, Apr 12, 2022 3.09 3.27 3.02 3.06
462 NASDAQ CLOV Mon, Apr 11, 2022 3.04 3.19 3.00 3.09
461 NASDAQ CLOV Fri, Apr 8, 2022 3.25 3.25 3.11 3.14
460 NASDAQ CLOV Thu, Apr 7, 2022 3.33 3.37 3.10 3.24
459 NASDAQ CLOV Wed, Apr 6, 2022 3.40 3.44 3.26 3.36
458 NASDAQ CLOV Tue, Apr 5, 2022 3.62 3.65 3.41 3.46
457 NASDAQ CLOV Mon, Apr 4, 2022 3.57 3.70 3.51 3.65
456 NASDAQ CLOV Fri, Apr 1, 2022 3.55 3.61 3.48 3.53
455 NASDAQ CLOV Thu, Mar 31, 2022 3.63 3.65 3.48 3.55
454 NASDAQ CLOV Wed, Mar 30, 2022 3.71 3.90 3.59 3.65
453 NASDAQ CLOV Tue, Mar 29, 2022 3.68 3.77 3.54 3.76
452 NASDAQ CLOV Mon, Mar 28, 2022 3.52 3.65 3.34 3.61
451 NASDAQ CLOV Fri, Mar 25, 2022 3.58 3.60 3.45 3.52
450 NASDAQ CLOV Thu, Mar 24, 2022 3.82 3.82 3.50 3.61
449 NASDAQ CLOV Wed, Mar 23, 2022 3.52 3.85 3.48 3.74
448 NASDAQ CLOV Tue, Mar 22, 2022 3.47 3.68 3.40 3.55
447 NASDAQ CLOV Mon, Mar 21, 2022 3.48 3.62 3.37 3.43
446 NASDAQ CLOV Fri, Mar 18, 2022 3.17 3.50 3.16 3.50
445 NASDAQ CLOV Thu, Mar 17, 2022 3.08 3.25 3.04 3.20
444 NASDAQ CLOV Wed, Mar 16, 2022 2.93 3.17 2.90 3.13
443 NASDAQ CLOV Tue, Mar 15, 2022 2.76 2.89 2.67 2.88
442 NASDAQ CLOV Mon, Mar 14, 2022 3.04 3.06 2.65 2.66
441 NASDAQ CLOV Fri, Mar 11, 2022 3.20 3.26 3.01 3.09
440 NASDAQ CLOV Thu, Mar 10, 2022 3.10 3.20 3.01 3.12
439 NASDAQ CLOV Wed, Mar 9, 2022 3.03 3.27 3.01 3.14
438 NASDAQ CLOV Tue, Mar 8, 2022 2.57 3.20 2.44 2.99
437 NASDAQ CLOV Mon, Mar 7, 2022 2.56 2.81 2.48 2.60
436 NASDAQ CLOV Fri, Mar 4, 2022 2.32 2.36 2.19 2.20
435 NASDAQ CLOV Thu, Mar 3, 2022 2.62 2.65 2.34 2.36
434 NASDAQ CLOV Wed, Mar 2, 2022 2.71 2.74 2.56 2.67
433 NASDAQ CLOV Tue, Mar 1, 2022 2.75 2.80 2.61 2.71
432 NASDAQ CLOV Mon, Feb 28, 2022 2.50 2.81 2.50 2.72
431 NASDAQ CLOV Fri, Feb 25, 2022 2.40 2.63 2.40 2.52
430 NASDAQ CLOV Thu, Feb 24, 2022 2.12 2.47 2.08 2.45
429 NASDAQ CLOV Wed, Feb 23, 2022 2.11 2.11 1.95 2.01
428 NASDAQ CLOV Tue, Feb 22, 2022 2.03 2.15 2.00 2.04
427 NASDAQ CLOV Fri, Feb 18, 2022 2.20 2.21 2.08 2.11
426 NASDAQ CLOV Thu, Feb 17, 2022 2.41 2.43 2.12 2.18
425 NASDAQ CLOV Wed, Feb 16, 2022 2.54 2.57 2.40 2.46
424 NASDAQ CLOV Tue, Feb 15, 2022 2.51 2.61 2.47 2.56
423 NASDAQ CLOV Mon, Feb 14, 2022 2.59 2.67 2.41 2.43
422 NASDAQ CLOV Fri, Feb 11, 2022 2.70 2.80 2.56 2.60
421 NASDAQ CLOV Thu, Feb 10, 2022 2.68 2.90 2.67 2.71
420 NASDAQ CLOV Wed, Feb 9, 2022 2.80 2.89 2.77 2.86
419 NASDAQ CLOV Tue, Feb 8, 2022 2.62 2.79 2.56 2.76
418 NASDAQ CLOV Mon, Feb 7, 2022 2.64 2.76 2.61 2.62
417 NASDAQ CLOV Fri, Feb 4, 2022 2.60 2.69 2.51 2.65
416 NASDAQ CLOV Thu, Feb 3, 2022 2.68 2.75 2.54 2.55
415 NASDAQ CLOV Wed, Feb 2, 2022 3.03 3.06 2.64 2.75
414 NASDAQ CLOV Tue, Feb 1, 2022 2.63 2.79 2.55 2.79
413 NASDAQ CLOV Mon, Jan 31, 2022 2.32 2.60 2.32 2.58
412 NASDAQ CLOV Fri, Jan 28, 2022 2.21 2.36 2.17 2.31
411 NASDAQ CLOV Thu, Jan 27, 2022 2.40 2.42 2.23 2.25
410 NASDAQ CLOV Wed, Jan 26, 2022 2.49 2.55 2.33 2.36
409 NASDAQ CLOV Tue, Jan 25, 2022 2.42 2.52 2.36 2.42
408 NASDAQ CLOV Mon, Jan 24, 2022 2.37 2.55 2.16 2.53
407 NASDAQ CLOV Fri, Jan 21, 2022 2.82 2.85 2.51 2.53
406 NASDAQ CLOV Thu, Jan 20, 2022 2.83 3.05 2.80 2.80
405 NASDAQ CLOV Wed, Jan 19, 2022 2.87 2.92 2.76 2.78
404 NASDAQ CLOV Tue, Jan 18, 2022 3.01 3.05 2.87 2.88
403 NASDAQ CLOV Fri, Jan 14, 2022 3.01 3.12 2.93 3.11
402 NASDAQ CLOV Thu, Jan 13, 2022 3.17 3.19 3.05 3.07
401 NASDAQ CLOV Wed, Jan 12, 2022 3.35 3.39 3.15 3.17
400 NASDAQ CLOV Tue, Jan 11, 2022 3.16 3.37 3.15 3.31
399 NASDAQ CLOV Mon, Jan 10, 2022 3.18 3.21 2.99 3.21
398 NASDAQ CLOV Fri, Jan 7, 2022 3.31 3.39 3.13 3.16
397 NASDAQ CLOV Thu, Jan 6, 2022 3.60 3.61 3.28 3.35
396 NASDAQ CLOV Wed, Jan 5, 2022 3.86 3.94 3.57 3.58
395 NASDAQ CLOV Tue, Jan 4, 2022 4.01 4.06 3.79 3.88
394 NASDAQ CLOV Mon, Jan 3, 2022 3.78 4.11 3.75 4.05
393 NASDAQ CLOV Fri, Dec 31, 2021 3.83 3.91 3.69 3.72
392 NASDAQ CLOV Thu, Dec 30, 2021 3.70 4.00 3.68 3.84
391 NASDAQ CLOV Wed, Dec 29, 2021 3.85 3.88 3.71 3.74
390 NASDAQ CLOV Tue, Dec 28, 2021 4.02 4.11 3.84 3.89
389 NASDAQ CLOV Mon, Dec 27, 2021 4.16 4.19 4.03 4.05
388 NASDAQ CLOV Thu, Dec 23, 2021 4.08 4.23 4.05 4.20
387 NASDAQ CLOV Wed, Dec 22, 2021 4.08 4.22 4.04 4.09
386 NASDAQ CLOV Tue, Dec 21, 2021 4.02 4.13 3.99 4.10
385 NASDAQ CLOV Mon, Dec 20, 2021 4.06 4.11 3.89 3.97
384 NASDAQ CLOV Fri, Dec 17, 2021 3.94 4.31 3.81 4.19
383 NASDAQ CLOV Thu, Dec 16, 2021 4.18 4.22 3.97 3.98
382 NASDAQ CLOV Wed, Dec 15, 2021 4.01 4.19 3.76 4.13
381 NASDAQ CLOV Tue, Dec 14, 2021 4.10 4.19 3.97 4.04
380 NASDAQ CLOV Mon, Dec 13, 2021 4.34 4.42 4.13 4.24
379 NASDAQ CLOV Fri, Dec 10, 2021 4.54 4.58 4.35 4.42
378 NASDAQ CLOV Thu, Dec 9, 2021 4.67 4.72 4.41 4.45
377 NASDAQ CLOV Wed, Dec 8, 2021 4.55 4.75 4.45 4.65
376 NASDAQ CLOV Tue, Dec 7, 2021 4.43 4.80 4.42 4.60
375 NASDAQ CLOV Mon, Dec 6, 2021 4.17 4.44 3.92 4.33
374 NASDAQ CLOV Fri, Dec 3, 2021 4.56 4.56 4.15 4.30
373 NASDAQ CLOV Thu, Dec 2, 2021 4.48 4.63 4.31 4.50
372 NASDAQ CLOV Wed, Dec 1, 2021 4.96 5.02 4.46 4.47
371 NASDAQ CLOV Tue, Nov 30, 2021 5.00 5.08 4.71 4.96
370 NASDAQ CLOV Mon, Nov 29, 2021 5.46 5.49 5.05 5.08
369 NASDAQ CLOV Fri, Nov 26, 2021 5.28 5.57 5.28 5.41
368 NASDAQ CLOV Wed, Nov 24, 2021 5.31 5.48 5.23 5.36
367 NASDAQ CLOV Tue, Nov 23, 2021 5.41 5.51 5.15 5.30
366 NASDAQ CLOV Mon, Nov 22, 2021 5.78 5.78 5.39 5.43
365 NASDAQ CLOV Fri, Nov 19, 2021 5.72 5.87 5.67 5.75
364 NASDAQ CLOV Thu, Nov 18, 2021 5.81 5.83 5.54 5.61
363 NASDAQ CLOV Wed, Nov 17, 2021 6.91 7.00 6.35 6.43
362 NASDAQ CLOV Tue, Nov 16, 2021 6.96 7.16 6.65 6.94
361 NASDAQ CLOV Mon, Nov 15, 2021 7.28 7.68 7.25 7.56
360 NASDAQ CLOV Fri, Nov 12, 2021 7.21 7.28 7.11 7.16
359 NASDAQ CLOV Thu, Nov 11, 2021 7.22 7.27 7.10 7.15
358 NASDAQ CLOV Wed, Nov 10, 2021 7.45 7.46 7.07 7.18
357 NASDAQ CLOV Tue, Nov 9, 2021 7.79 7.96 7.37 7.53
356 NASDAQ CLOV Mon, Nov 8, 2021 7.94 8.17 7.83 8.03
355 NASDAQ CLOV Fri, Nov 5, 2021 7.66 7.96 7.53 7.87
354 NASDAQ CLOV Thu, Nov 4, 2021 7.81 7.83 7.62 7.69
353 NASDAQ CLOV Wed, Nov 3, 2021 7.56 7.97 7.54 7.82
352 NASDAQ CLOV Tue, Nov 2, 2021 7.82 7.83 7.43 7.60
351 NASDAQ CLOV Mon, Nov 1, 2021 7.52 7.84 7.49 7.82
350 NASDAQ CLOV Fri, Oct 29, 2021 7.56 7.70 7.41 7.50
349 NASDAQ CLOV Thu, Oct 28, 2021 7.30 7.63 7.23 7.61
348 NASDAQ CLOV Wed, Oct 27, 2021 7.39 7.51 7.27 7.27
347 NASDAQ CLOV Tue, Oct 26, 2021 7.55 7.65 7.36 7.38
346 NASDAQ CLOV Mon, Oct 25, 2021 7.45 7.60 7.42 7.55
345 NASDAQ CLOV Fri, Oct 22, 2021 7.76 7.77 7.37 7.50
344 NASDAQ CLOV Thu, Oct 21, 2021 7.88 8.04 7.83 7.86
343 NASDAQ CLOV Wed, Oct 20, 2021 7.87 8.21 7.83 7.84
342 NASDAQ CLOV Tue, Oct 19, 2021 7.92 8.13 7.70 7.92
341 NASDAQ CLOV Mon, Oct 18, 2021 7.89 8.05 7.75 7.89
340 NASDAQ CLOV Fri, Oct 15, 2021 8.14 8.14 7.83 7.91
339 NASDAQ CLOV Thu, Oct 14, 2021 7.97 8.58 7.95 8.12
338 NASDAQ CLOV Wed, Oct 13, 2021 8.01 8.07 7.85 8.05
337 NASDAQ CLOV Tue, Oct 12, 2021 7.99 8.22 7.80 8.02
336 NASDAQ CLOV Mon, Oct 11, 2021 7.89 8.28 7.89 8.06
335 NASDAQ CLOV Fri, Oct 8, 2021 7.41 8.08 7.32 7.85
334 NASDAQ CLOV Thu, Oct 7, 2021 7.40 7.57 7.30 7.40
333 NASDAQ CLOV Wed, Oct 6, 2021 7.12 7.38 7.07 7.36
332 NASDAQ CLOV Tue, Oct 5, 2021 7.13 7.39 7.09 7.24
331 NASDAQ CLOV Mon, Oct 4, 2021 7.45 7.45 7.09 7.14
330 NASDAQ CLOV Fri, Oct 1, 2021 7.51 7.53 7.25 7.47
329 NASDAQ CLOV Thu, Sep 30, 2021 7.42 7.55 7.23 7.39
328 NASDAQ CLOV Wed, Sep 29, 2021 7.76 7.81 7.36 7.40
327 NASDAQ CLOV Tue, Sep 28, 2021 7.96 8.03 7.61 7.86
326 NASDAQ CLOV Mon, Sep 27, 2021 7.72 8.20 7.57 8.10
325 NASDAQ CLOV Fri, Sep 24, 2021 7.85 7.96 7.64 7.73
324 NASDAQ CLOV Thu, Sep 23, 2021 7.93 8.02 7.78 7.90
323 NASDAQ CLOV Wed, Sep 22, 2021 7.99 8.13 7.78 7.88
322 NASDAQ CLOV Tue, Sep 21, 2021 7.90 7.94 7.72 7.77
321 NASDAQ CLOV Mon, Sep 20, 2021 7.99 8.20 7.74 7.85
320 NASDAQ CLOV Fri, Sep 17, 2021 8.17 8.32 8.02 8.31
319 NASDAQ CLOV Thu, Sep 16, 2021 8.30 8.62 8.07 8.14
318 NASDAQ CLOV Wed, Sep 15, 2021 8.29 8.41 8.09 8.17
317 NASDAQ CLOV Tue, Sep 14, 2021 8.40 8.76 8.22 8.30
316 NASDAQ CLOV Mon, Sep 13, 2021 8.65 8.71 8.29 8.37
315 NASDAQ CLOV Fri, Sep 10, 2021 9.09 9.33 8.56 8.59
314 NASDAQ CLOV Thu, Sep 9, 2021 9.59 10.17 9.30 9.31
313 NASDAQ CLOV Wed, Sep 8, 2021 10.36 10.40 9.20 9.45
312 NASDAQ CLOV Tue, Sep 7, 2021 9.01 11.13 9.01 10.80
311 NASDAQ CLOV Fri, Sep 3, 2021 9.16 9.46 8.62 8.84
310 NASDAQ CLOV Thu, Sep 2, 2021 8.47 9.09 8.43 8.87
309 NASDAQ CLOV Wed, Sep 1, 2021 8.50 8.65 8.42 8.47
308 NASDAQ CLOV Tue, Aug 31, 2021 8.36 8.69 8.31 8.58
307 NASDAQ CLOV Mon, Aug 30, 2021 8.58 8.66 8.27 8.48
306 NASDAQ CLOV Fri, Aug 27, 2021 8.46 8.73 8.34 8.61
305 NASDAQ CLOV Thu, Aug 26, 2021 8.57 8.89 8.43 8.49
304 NASDAQ CLOV Wed, Aug 25, 2021 8.78 9.11 8.55 8.73
303 NASDAQ CLOV Tue, Aug 24, 2021 8.15 9.10 8.08 8.92
302 NASDAQ CLOV Mon, Aug 23, 2021 7.81 8.24 7.69 8.12
301 NASDAQ CLOV Fri, Aug 20, 2021 7.66 7.88 7.56 7.75
300 NASDAQ CLOV Thu, Aug 19, 2021 7.98 8.08 7.41 7.56
299 NASDAQ CLOV Wed, Aug 18, 2021 8.21 8.24 8.01 8.05
298 NASDAQ CLOV Tue, Aug 17, 2021 8.32 8.53 8.01 8.17
297 NASDAQ CLOV Mon, Aug 16, 2021 8.29 8.57 7.93 8.49
296 NASDAQ CLOV Fri, Aug 13, 2021 8.74 8.90 8.20 8.22
295 NASDAQ CLOV Thu, Aug 12, 2021 9.52 9.65 8.58 9.01
294 NASDAQ CLOV Wed, Aug 11, 2021 8.41 8.43 8.02 8.13
293 NASDAQ CLOV Tue, Aug 10, 2021 9.11 9.23 8.15 8.41
292 NASDAQ CLOV Mon, Aug 9, 2021 8.15 8.84 8.08 8.81
291 NASDAQ CLOV Fri, Aug 6, 2021 8.05 8.15 7.98 8.07
290 NASDAQ CLOV Thu, Aug 5, 2021 7.94 8.20 7.85 8.13
289 NASDAQ CLOV Wed, Aug 4, 2021 8.15 8.16 7.88 7.92
288 NASDAQ CLOV Tue, Aug 3, 2021 8.30 8.59 8.03 8.12
287 NASDAQ CLOV Mon, Aug 2, 2021 8.13 8.50 7.98 8.15
286 NASDAQ CLOV Fri, Jul 30, 2021 8.11 8.32 8.03 8.07
285 NASDAQ CLOV Thu, Jul 29, 2021 8.29 8.46 8.14 8.22
284 NASDAQ CLOV Wed, Jul 28, 2021 8.07 8.43 7.97 8.32
283 NASDAQ CLOV Tue, Jul 27, 2021 8.06 8.25 7.84 8.05
282 NASDAQ CLOV Mon, Jul 26, 2021 8.04 8.52 7.92 8.20
281 NASDAQ CLOV Fri, Jul 23, 2021 8.35 8.44 7.97 8.05
280 NASDAQ CLOV Thu, Jul 22, 2021 9.45 9.45 8.40 8.62
279 NASDAQ CLOV Wed, Jul 21, 2021 8.40 9.09 8.32 8.88
278 NASDAQ CLOV Tue, Jul 20, 2021 8.20 8.50 7.92 8.35
277 NASDAQ CLOV Mon, Jul 19, 2021 7.87 8.38 7.67 8.30
276 NASDAQ CLOV Fri, Jul 16, 2021 8.40 8.52 8.11 8.20
275 NASDAQ CLOV Thu, Jul 15, 2021 8.30 8.73 7.95 8.26
274 NASDAQ CLOV Wed, Jul 14, 2021 8.95 9.25 8.57 8.68
273 NASDAQ CLOV Tue, Jul 13, 2021 9.41 9.52 8.77 8.91
272 NASDAQ CLOV Mon, Jul 12, 2021 9.15 10.00 8.86 9.68
271 NASDAQ CLOV Fri, Jul 9, 2021 9.57 9.61 9.13 9.27
270 NASDAQ CLOV Thu, Jul 8, 2021 9.38 9.67 9.19 9.36
269 NASDAQ CLOV Wed, Jul 7, 2021 10.47 10.47 9.61 9.72
268 NASDAQ CLOV Tue, Jul 6, 2021 11.11 11.16 9.96 10.00
267 NASDAQ CLOV Fri, Jul 2, 2021 12.16 12.20 11.30 11.71
266 NASDAQ CLOV Thu, Jul 1, 2021 13.21 13.25 12.26 12.33
265 NASDAQ CLOV Wed, Jun 30, 2021 13.60 14.17 13.17 13.32
264 NASDAQ CLOV Tue, Jun 29, 2021 12.71 14.44 12.54 13.36
263 NASDAQ CLOV Mon, Jun 28, 2021 13.05 13.38 12.60 12.80
262 NASDAQ CLOV Fri, Jun 25, 2021 13.43 13.78 12.77 12.97
261 NASDAQ CLOV Thu, Jun 24, 2021 14.99 15.10 13.51 13.79
260 NASDAQ CLOV Wed, Jun 23, 2021 13.95 14.54 13.11 13.83
259 NASDAQ CLOV Tue, Jun 22, 2021 11.79 13.95 11.61 12.63
258 NASDAQ CLOV Mon, Jun 21, 2021 12.17 12.25 11.16 11.24
257 NASDAQ CLOV Fri, Jun 18, 2021 12.71 13.45 12.02 12.04
256 NASDAQ CLOV Thu, Jun 17, 2021 12.96 13.62 12.50 12.56
255 NASDAQ CLOV Wed, Jun 16, 2021 13.57 13.73 12.50 12.95
254 NASDAQ CLOV Tue, Jun 15, 2021 14.52 15.47 13.68 13.77
253 NASDAQ CLOV Mon, Jun 14, 2021 14.65 16.05 13.60 14.66
252 NASDAQ CLOV Fri, Jun 11, 2021 14.60 16.26 13.43 15.03
251 NASDAQ CLOV Thu, Jun 10, 2021 18.09 18.11 13.91 14.34
250 NASDAQ CLOV Wed, Jun 9, 2021 28.00 28.85 16.80 16.92
249 NASDAQ CLOV Tue, Jun 8, 2021 16.64 24.93 16.32 22.15
248 NASDAQ CLOV Mon, Jun 7, 2021 9.47 12.00 9.35 11.92
247 NASDAQ CLOV Fri, Jun 4, 2021 9.17 9.48 8.97 9.00
246 NASDAQ CLOV Thu, Jun 3, 2021 10.01 10.46 8.55 8.94
245 NASDAQ CLOV Wed, Jun 2, 2021 7.79 8.89 7.66 8.74
244 NASDAQ CLOV Tue, Jun 1, 2021 7.65 7.97 7.57 7.73
243 NASDAQ CLOV Fri, May 28, 2021 8.06 8.20 7.51 7.64
242 NASDAQ CLOV Thu, May 27, 2021 7.40 8.10 7.12 7.83
241 NASDAQ CLOV Wed, May 26, 2021 7.08 7.55 6.98 7.33
240 NASDAQ CLOV Tue, May 25, 2021 6.96 7.23 6.92 7.02
239 NASDAQ CLOV Mon, May 24, 2021 6.92 7.04 6.82 6.92
238 NASDAQ CLOV Fri, May 21, 2021 7.13 7.30 6.92 6.93
237 NASDAQ CLOV Thu, May 20, 2021 6.87 7.18 6.76 7.13
236 NASDAQ CLOV Wed, May 19, 2021 6.74 6.91 6.52 6.84
235 NASDAQ CLOV Tue, May 18, 2021 6.77 7.20 6.60 6.97
234 NASDAQ CLOV Mon, May 17, 2021 7.59 7.93 6.59 6.82
233 NASDAQ CLOV Fri, May 14, 2021 7.35 7.69 7.19 7.47
232 NASDAQ CLOV Thu, May 13, 2021 7.92 7.95 7.08 7.26
231 NASDAQ CLOV Wed, May 12, 2021 7.97 8.25 7.71 7.78
230 NASDAQ CLOV Tue, May 11, 2021 7.66 8.24 7.54 8.13
229 NASDAQ CLOV Mon, May 10, 2021 8.75 8.76 8.19 8.26
228 NASDAQ CLOV Fri, May 7, 2021 8.39 8.92 8.25 8.62
227 NASDAQ CLOV Thu, May 6, 2021 8.71 8.79 8.13 8.23
226 NASDAQ CLOV Wed, May 5, 2021 9.08 9.13 8.72 8.84
225 NASDAQ CLOV Tue, May 4, 2021 9.26 9.35 8.55 9.06
224 NASDAQ CLOV Mon, May 3, 2021 10.19 10.58 9.21 9.29
223 NASDAQ CLOV Fri, Apr 30, 2021 9.88 10.47 9.72 9.85
222 NASDAQ CLOV Thu, Apr 29, 2021 11.24 11.77 9.91 10.17
221 NASDAQ CLOV Wed, Apr 28, 2021 9.46 11.23 9.36 10.50
220 NASDAQ CLOV Tue, Apr 27, 2021 9.31 9.67 9.02 9.24
219 NASDAQ CLOV Mon, Apr 26, 2021 8.98 9.45 8.84 9.22
218 NASDAQ CLOV Fri, Apr 23, 2021 8.55 9.30 8.51 8.77
217 NASDAQ CLOV Thu, Apr 22, 2021 9.08 9.42 8.48 8.50
216 NASDAQ CLOV Wed, Apr 21, 2021 8.52 9.29 8.07 9.05
215 NASDAQ CLOV Tue, Apr 20, 2021 9.41 9.42 8.36 8.62
214 NASDAQ CLOV Mon, Apr 19, 2021 9.62 10.57 9.17 9.67
213 NASDAQ CLOV Fri, Apr 16, 2021 7.36 10.03 7.23 8.82
212 NASDAQ CLOV Thu, Apr 15, 2021 7.57 7.69 7.11 7.35
211 NASDAQ CLOV Wed, Apr 14, 2021 7.87 7.87 7.41 7.42
210 NASDAQ CLOV Tue, Apr 13, 2021 7.74 8.00 7.63 7.81
209 NASDAQ CLOV Mon, Apr 12, 2021 8.08 8.14 7.61 7.82
208 NASDAQ CLOV Fri, Apr 9, 2021 8.48 8.73 8.04 8.21
207 NASDAQ CLOV Thu, Apr 8, 2021 7.35 9.23 7.12 8.85
206 NASDAQ CLOV Wed, Apr 7, 2021 7.61 7.66 7.29 7.35
205 NASDAQ CLOV Tue, Apr 6, 2021 7.49 7.84 7.43 7.61
204 NASDAQ CLOV Mon, Apr 5, 2021 7.52 7.59 7.27 7.50
203 NASDAQ CLOV Thu, Apr 1, 2021 7.63 7.69 7.32 7.38
202 NASDAQ CLOV Wed, Mar 31, 2021 7.30 7.64 7.23 7.56
201 NASDAQ CLOV Tue, Mar 30, 2021 7.24 7.30 6.90 7.19
200 NASDAQ CLOV Mon, Mar 29, 2021 7.39 7.56 7.16 7.34
199 NASDAQ CLOV Fri, Mar 26, 2021 7.74 7.86 7.25 7.59
198 NASDAQ CLOV Thu, Mar 25, 2021 7.30 7.94 7.01 7.82
197 NASDAQ CLOV Wed, Mar 24, 2021 8.19 8.25 7.64 7.67
196 NASDAQ CLOV Tue, Mar 23, 2021 8.59 8.72 8.11 8.27
195 NASDAQ CLOV Mon, Mar 22, 2021 8.44 8.85 8.36 8.79
194 NASDAQ CLOV Fri, Mar 19, 2021 8.56 8.83 8.23 8.51
193 NASDAQ CLOV Thu, Mar 18, 2021 8.63 8.87 8.28 8.47
192 NASDAQ CLOV Wed, Mar 17, 2021 8.26 8.88 8.25 8.75
191 NASDAQ CLOV Tue, Mar 16, 2021 8.87 9.07 8.42 8.61
190 NASDAQ CLOV Mon, Mar 15, 2021 8.90 9.08 8.47 8.88
189 NASDAQ CLOV Fri, Mar 12, 2021 8.41 8.95 8.22 8.91
188 NASDAQ CLOV Thu, Mar 11, 2021 8.36 8.84 8.30 8.67
187 NASDAQ CLOV Wed, Mar 10, 2021 8.30 8.60 8.00 8.11
186 NASDAQ CLOV Tue, Mar 9, 2021 7.56 8.38 7.43 8.19
185 NASDAQ CLOV Mon, Mar 8, 2021 7.91 8.12 7.30 7.35
184 NASDAQ CLOV Fri, Mar 5, 2021 7.62 7.96 6.31 7.84
183 NASDAQ CLOV Thu, Mar 4, 2021 8.08 8.27 6.93 7.29
182 NASDAQ CLOV Wed, Mar 3, 2021 8.99 9.28 8.02 8.29
181 NASDAQ CLOV Tue, Mar 2, 2021 9.85 9.85 9.00 9.04
180 NASDAQ CLOV Mon, Mar 1, 2021 9.97 10.82 9.81 10.37
179 NASDAQ CLOV Fri, Feb 26, 2021 9.92 10.00 9.16 9.40
178 NASDAQ CLOV Thu, Feb 25, 2021 10.30 10.57 9.56 9.71
177 NASDAQ CLOV Wed, Feb 24, 2021 10.16 10.49 10.05 10.34
176 NASDAQ CLOV Tue, Feb 23, 2021 10.62 10.88 9.68 10.13
175 NASDAQ CLOV Mon, Feb 22, 2021 11.00 11.67 10.98 11.08
174 NASDAQ CLOV Fri, Feb 19, 2021 10.80 11.31 10.55 10.98
173 NASDAQ CLOV Thu, Feb 18, 2021 11.11 11.24 10.51 10.83
172 NASDAQ CLOV Wed, Feb 17, 2021 11.13 11.54 11.05 11.32
171 NASDAQ CLOV Tue, Feb 16, 2021 12.20 12.23 11.40 11.49
170 NASDAQ CLOV Fri, Feb 12, 2021 11.93 12.39 11.75 12.08
169 NASDAQ CLOV Thu, Feb 11, 2021 12.38 12.48 11.76 12.01
168 NASDAQ CLOV Wed, Feb 10, 2021 13.18 13.25 12.34 12.50
167 NASDAQ CLOV Tue, Feb 9, 2021 12.62 13.70 12.40 13.16
166 NASDAQ CLOV Mon, Feb 8, 2021 13.04 13.13 12.17 12.37
165 NASDAQ CLOV Fri, Feb 5, 2021 12.53 13.07 11.30 12.93
164 NASDAQ CLOV Thu, Feb 4, 2021 12.24 13.10 11.86 12.23
163 NASDAQ CLOV Wed, Feb 3, 2021 14.07 14.25 13.83 13.95
162 NASDAQ CLOV Tue, Feb 2, 2021 14.37 14.40 13.91 13.97
161 NASDAQ CLOV Mon, Feb 1, 2021 14.13 14.40 13.50 13.81
160 NASDAQ CLOV Fri, Jan 29, 2021 14.05 14.70 13.60 13.95
159 NASDAQ CLOV Thu, Jan 28, 2021 14.78 15.45 13.50 14.07
158 NASDAQ CLOV Wed, Jan 27, 2021 15.40 16.84 13.95 14.25
157 NASDAQ CLOV Tue, Jan 26, 2021 14.01 15.88 13.85 15.76
156 NASDAQ CLOV Mon, Jan 25, 2021 14.26 14.95 13.61 13.93
155 NASDAQ CLOV Fri, Jan 22, 2021 13.45 14.14 13.21 13.55
154 NASDAQ CLOV Thu, Jan 21, 2021 13.79 13.93 13.33 13.59
153 NASDAQ CLOV Wed, Jan 20, 2021 13.89 14.33 13.61 13.73
152 NASDAQ CLOV Tue, Jan 19, 2021 13.69 14.28 13.27 13.75
151 NASDAQ CLOV Fri, Jan 15, 2021 13.87 14.18 13.10 13.24
150 NASDAQ CLOV Thu, Jan 14, 2021 14.15 14.52 13.57 14.01
149 NASDAQ CLOV Wed, Jan 13, 2021 14.56 14.77 13.80 14.00
148 NASDAQ CLOV Tue, Jan 12, 2021 14.86 15.45 14.27 14.62
147 NASDAQ CLOV Mon, Jan 11, 2021 15.93 15.93 14.75 14.98
146 NASDAQ CLOV Fri, Jan 8, 2021 15.30 17.24 14.55 15.90
145 NASDAQ CLOV Thu, Jan 7, 2021 15.22 16.33 14.75 16.02
144 NASDAQ CLOV Wed, Jan 6, 2021 15.39 16.47 14.15 14.53
143 NASDAQ CLOV Tue, Jan 5, 2021 15.41 16.00 14.81 15.09
142 NASDAQ CLOV Mon, Jan 4, 2021 17.40 17.45 14.16 15.61
141 NASDAQ CLOV Thu, Dec 31, 2020 16.14 16.81 15.52 16.77
140 NASDAQ CLOV Wed, Dec 30, 2020 15.81 16.97 15.79 16.00
139 NASDAQ CLOV Tue, Dec 29, 2020 16.52 16.88 15.35 16.24
138 NASDAQ CLOV Mon, Dec 28, 2020 16.76 17.20 15.74 17.07
137 NASDAQ CLOV Thu, Dec 24, 2020 14.46 15.35 14.26 14.90
136 NASDAQ CLOV Wed, Dec 23, 2020 13.90 15.14 13.61 14.02
135 NASDAQ CLOV Tue, Dec 22, 2020 13.69 14.17 12.56 13.45
134 NASDAQ CLOV Mon, Dec 21, 2020 12.59 13.95 12.13 13.25
133 NASDAQ CLOV Fri, Dec 18, 2020 11.24 12.36 11.07 12.08
132 NASDAQ CLOV Thu, Dec 17, 2020 10.84 11.03 10.56 11.02
131 NASDAQ CLOV Wed, Dec 16, 2020 10.99 11.10 10.70 10.88
130 NASDAQ CLOV Tue, Dec 15, 2020 11.50 11.51 11.05 11.05
129 NASDAQ CLOV Mon, Dec 14, 2020 11.55 11.55 11.12 11.23
128 NASDAQ CLOV Fri, Dec 11, 2020 11.52 11.67 11.07 11.36
127 NASDAQ CLOV Thu, Dec 10, 2020 11.42 11.80 11.27 11.50
126 NASDAQ CLOV Wed, Dec 9, 2020 11.47 11.76 10.85 11.27
125 NASDAQ CLOV Tue, Dec 8, 2020 11.45 11.50 11.05 11.18
124 NASDAQ CLOV Mon, Dec 7, 2020 10.74 11.04 10.56 10.94
123 NASDAQ CLOV Fri, Dec 4, 2020 10.30 10.74 10.23 10.51
122 NASDAQ CLOV Thu, Dec 3, 2020 10.33 10.33 10.21 10.25
121 NASDAQ CLOV Wed, Dec 2, 2020 10.25 10.35 10.15 10.25
120 NASDAQ CLOV Tue, Dec 1, 2020 10.41 10.41 10.22 10.26
119 NASDAQ CLOV Mon, Nov 30, 2020 10.44 10.48 10.22 10.39
118 NASDAQ CLOV Fri, Nov 27, 2020 10.32 10.50 10.26 10.27
117 NASDAQ CLOV Wed, Nov 25, 2020 10.03 10.35 10.01 10.29
116 NASDAQ CLOV Tue, Nov 24, 2020 10.02 10.03 9.98 10.01
115 NASDAQ CLOV Mon, Nov 23, 2020 10.06 10.06 9.96 10.01
114 NASDAQ CLOV Fri, Nov 20, 2020 10.00 10.17 9.97 10.04
113 NASDAQ CLOV Thu, Nov 19, 2020 10.00 10.01 9.96 9.99
112 NASDAQ CLOV Wed, Nov 18, 2020 10.01 10.03 9.96 9.98
111 NASDAQ CLOV Tue, Nov 17, 2020 10.04 10.05 9.97 10.00
110 NASDAQ CLOV Mon, Nov 16, 2020 10.07 10.08 9.97 9.99
109 NASDAQ CLOV Fri, Nov 13, 2020 9.92 10.00 9.91 9.97
108 NASDAQ CLOV Thu, Nov 12, 2020 9.96 9.98 9.92 9.94
107 NASDAQ CLOV Wed, Nov 11, 2020 9.95 9.99 9.94 9.95
106 NASDAQ CLOV Tue, Nov 10, 2020 9.96 10.04 9.95 9.98
105 NASDAQ CLOV Mon, Nov 9, 2020 10.04 10.18 9.99 10.03
104 NASDAQ CLOV Fri, Nov 6, 2020 10.02 10.10 9.98 10.03
103 NASDAQ CLOV Thu, Nov 5, 2020 10.05 10.14 10.00 10.08
102 NASDAQ CLOV Wed, Nov 4, 2020 9.97 10.11 9.97 10.06
101 NASDAQ CLOV Tue, Nov 3, 2020 9.97 10.00 9.94 9.99
100 NASDAQ CLOV Mon, Nov 2, 2020 9.95 9.99 9.92 9.98
99 NASDAQ CLOV Fri, Oct 30, 2020 9.90 10.04 9.87 10.02
98 NASDAQ CLOV Thu, Oct 29, 2020 9.98 10.00 9.94 9.98
97 NASDAQ CLOV Wed, Oct 28, 2020 10.00 10.05 9.91 9.99
96 NASDAQ CLOV Tue, Oct 27, 2020 10.06 10.15 10.06 10.08
95 NASDAQ CLOV Mon, Oct 26, 2020 10.11 10.21 10.02 10.10
94 NASDAQ CLOV Fri, Oct 23, 2020 10.20 10.25 10.08 10.20
93 NASDAQ CLOV Thu, Oct 22, 2020 10.24 10.29 10.09 10.15
92 NASDAQ CLOV Wed, Oct 21, 2020 10.33 10.35 10.10 10.22
91 NASDAQ CLOV Tue, Oct 20, 2020 10.58 10.59 10.25 10.35
90 NASDAQ CLOV Mon, Oct 19, 2020 10.72 10.88 10.51 10.64
89 NASDAQ CLOV Fri, Oct 16, 2020 10.65 11.01 10.57 10.68
88 NASDAQ CLOV Thu, Oct 15, 2020 10.40 10.55 10.35 10.47
87 NASDAQ CLOV Wed, Oct 14, 2020 10.68 10.68 10.35 10.52
86 NASDAQ CLOV Tue, Oct 13, 2020 10.70 10.79 10.47 10.59
85 NASDAQ CLOV Mon, Oct 12, 2020 10.75 10.77 10.61 10.68
84 NASDAQ CLOV Fri, Oct 9, 2020 10.75 10.78 10.31 10.57
83 NASDAQ CLOV Thu, Oct 8, 2020 10.76 10.80 10.52 10.60
82 NASDAQ CLOV Wed, Oct 7, 2020 11.05 11.34 10.51 10.70
81 NASDAQ CLOV Tue, Oct 6, 2020 11.28 11.79 10.70 10.97
80 NASDAQ CLOV Mon, Oct 5, 2020 13.19 13.19 12.49 12.68
79 NASDAQ CLOV Fri, Oct 2, 2020 12.33 13.04 12.33 12.93
78 NASDAQ CLOV Thu, Oct 1, 2020 12.78 12.94 12.40 12.94
77 NASDAQ CLOV Wed, Sep 30, 2020 13.02 13.22 12.35 12.46
76 NASDAQ CLOV Tue, Sep 29, 2020 12.50 13.17 12.31 13.14
75 NASDAQ CLOV Mon, Sep 28, 2020 12.14 12.40 11.88 12.40
74 NASDAQ CLOV Fri, Sep 25, 2020 11.59 11.99 11.55 11.98
73 NASDAQ CLOV Thu, Sep 24, 2020 11.42 11.90 11.05 11.65
72 NASDAQ CLOV Wed, Sep 23, 2020 12.18 12.20 11.50 11.66
71 NASDAQ CLOV Tue, Sep 22, 2020 11.99 12.25 11.88 12.00
70 NASDAQ CLOV Mon, Sep 21, 2020 12.71 12.78 11.70 11.93
69 NASDAQ CLOV Fri, Sep 18, 2020 12.51 12.74 12.25 12.56
68 NASDAQ CLOV Thu, Sep 17, 2020 12.00 13.35 11.95 12.40
67 NASDAQ CLOV Wed, Sep 16, 2020 12.16 12.52 12.01 12.20
66 NASDAQ CLOV Tue, Sep 15, 2020 12.14 12.58 11.79 12.15
65 NASDAQ CLOV Mon, Sep 14, 2020 11.74 11.83 11.52 11.75
64 NASDAQ CLOV Fri, Sep 11, 2020 11.60 11.69 11.15 11.58
63 NASDAQ CLOV Thu, Sep 10, 2020 11.12 11.35 10.90 11.20
62 NASDAQ CLOV Wed, Sep 9, 2020 10.88 11.14 10.85 11.10
61 NASDAQ CLOV Tue, Sep 8, 2020 10.86 11.33 10.76 11.10
60 NASDAQ CLOV Fri, Sep 4, 2020 10.84 11.12 10.65 10.95
59 NASDAQ CLOV Thu, Sep 3, 2020 10.75 10.84 10.55 10.72
58 NASDAQ CLOV Wed, Sep 2, 2020 10.58 10.75 10.57 10.69
57 NASDAQ CLOV Tue, Sep 1, 2020 10.53 10.62 10.48 10.56
56 NASDAQ CLOV Mon, Aug 31, 2020 10.50 10.52 10.40 10.50
55 NASDAQ CLOV Fri, Aug 28, 2020 10.50 10.50 10.36 10.43
54 NASDAQ CLOV Thu, Aug 27, 2020 10.55 10.55 10.36 10.42
53 NASDAQ CLOV Wed, Aug 26, 2020 10.58 10.65 10.45 10.45
52 NASDAQ CLOV Tue, Aug 25, 2020 10.55 10.55 10.40 10.55
51 NASDAQ CLOV Mon, Aug 24, 2020 10.50 10.59 10.36 10.59
50 NASDAQ CLOV Fri, Aug 21, 2020 10.50 10.50 10.35 10.50
49 NASDAQ CLOV Thu, Aug 20, 2020 10.53 10.53 10.35 10.39
48 NASDAQ CLOV Wed, Aug 19, 2020 10.55 10.59 10.40 10.48
47 NASDAQ CLOV Tue, Aug 18, 2020 10.60 10.60 10.44 10.49
46 NASDAQ CLOV Mon, Aug 17, 2020 10.50 10.65 10.50 10.57
45 NASDAQ CLOV Fri, Aug 14, 2020 10.50 10.56 10.48 10.50
44 NASDAQ CLOV Thu, Aug 13, 2020 10.57 10.58 10.45 10.50
43 NASDAQ CLOV Wed, Aug 12, 2020 10.55 10.59 10.49 10.51
42 NASDAQ CLOV Tue, Aug 11, 2020 10.64 10.65 10.48 10.50
41 NASDAQ CLOV Mon, Aug 10, 2020 10.65 10.65 10.49 10.49
40 NASDAQ CLOV Fri, Aug 7, 2020 10.68 10.73 10.50 10.50
39 NASDAQ CLOV Thu, Aug 6, 2020 10.64 10.70 10.55 10.60
38 NASDAQ CLOV Wed, Aug 5, 2020 10.70 10.70 10.51 10.65
37 NASDAQ CLOV Tue, Aug 4, 2020 10.63 10.73 10.48 10.58
36 NASDAQ CLOV Mon, Aug 3, 2020 10.75 10.75 10.38 10.60
35 NASDAQ CLOV Fri, Jul 31, 2020 10.72 10.79 10.30 10.55
34 NASDAQ CLOV Thu, Jul 30, 2020 10.90 10.90 10.57 10.65
33 NASDAQ CLOV Wed, Jul 29, 2020 10.97 11.00 10.74 10.85
32 NASDAQ CLOV Tue, Jul 28, 2020 11.11 11.20 10.97 11.00
31 NASDAQ CLOV Mon, Jul 27, 2020 11.20 11.61 11.04 11.07
30 NASDAQ CLOV Fri, Jul 24, 2020 11.10 11.15 10.96 11.07
29 NASDAQ CLOV Thu, Jul 23, 2020 11.21 11.33 10.90 11.02
28 NASDAQ CLOV Wed, Jul 22, 2020 11.39 11.40 11.09 11.20
27 NASDAQ CLOV Tue, Jul 21, 2020 11.21 11.34 11.08 11.13
26 NASDAQ CLOV Mon, Jul 20, 2020 11.09 11.19 10.94 11.16
25 NASDAQ CLOV Fri, Jul 17, 2020 11.05 11.19 10.96 11.05
24 NASDAQ CLOV Thu, Jul 16, 2020 11.35 11.35 10.94 10.95
23 NASDAQ CLOV Wed, Jul 15, 2020 11.10 11.20 10.97 10.99
22 NASDAQ CLOV Tue, Jul 14, 2020 11.02 11.20 10.82 10.97
21 NASDAQ CLOV Mon, Jul 13, 2020 11.40 11.50 10.92 11.10
20 NASDAQ CLOV Fri, Jul 10, 2020 11.25 11.40 11.03 11.23
19 NASDAQ CLOV Thu, Jul 9, 2020 10.98 10.99 10.73 10.99
18 NASDAQ CLOV Wed, Jul 8, 2020 10.87 10.99 10.66 10.82
17 NASDAQ CLOV Tue, Jul 7, 2020 11.23 11.23 10.70 10.84
16 NASDAQ CLOV Mon, Jul 6, 2020 11.23 11.23 10.80 10.94
15 NASDAQ CLOV Thu, Jul 2, 2020 11.25 11.25 10.79 10.85
14 NASDAQ CLOV Wed, Jul 1, 2020 11.25 11.25 10.89 10.96
13 NASDAQ CLOV Tue, Jun 30, 2020 11.30 11.35 10.90 11.18
12 NASDAQ CLOV Mon, Jun 29, 2020 11.04 11.24 10.78 11.03
11 NASDAQ CLOV Fri, Jun 26, 2020 11.27 11.27 10.56 10.94
10 NASDAQ CLOV Thu, Jun 25, 2020 11.22 11.22 10.73 10.99
9 NASDAQ CLOV Wed, Jun 24, 2020 11.21 11.25 10.60 10.95
8 NASDAQ CLOV Tue, Jun 23, 2020 11.20 11.50 10.98 11.08
7 NASDAQ CLOV Mon, Jun 22, 2020 10.94 12.52 10.55 11.02
6 NASDAQ CLOV Fri, Jun 19, 2020 10.88 10.88 10.44 10.60
5 NASDAQ CLOV Thu, Jun 18, 2020 10.40 10.77 10.35 10.60
4 NASDAQ CLOV Wed, Jun 17, 2020 10.50 10.60 10.39 10.50
3 NASDAQ CLOV Tue, Jun 16, 2020 11.36 11.36 10.25 10.40
2 NASDAQ CLOV Mon, Jun 15, 2020 10.25 10.50 10.19 10.33
1 NASDAQ CLOV Fri, Jun 12, 2020 10.07 10.33 10.07 10.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024