2m 2m 2m 2m 2m 2m 2m
Clvr Hlth Inv-A (CLOV)
NASDAQ
$4.37+$0.14 (+3.22%)
Price as of Oct 02, 2026 6:35 PM EDT- $1.8BMarket Cap
- 67.19%1-Year Change
- Healthcare PlansIndustry
Clvr Hlth Inv-A (CLOV)
$4.37+$0.14 (+3.22%)
- 1 Month-1.63%Low Price$4.23High Price$5.10
- 3 Months-21.52%Low Price$4.10High Price$5.10
- 1 Year+67.19%Low Price$1.70High Price$5.41
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.25 | 4.31 | 4.11 | 4.23 | -1.86% | 3,579,449 |
09/30/2026 | 4.27 | 4.41 | 4.22 | 4.31 | -0.35% | 3,341,494 |
09/29/2026 | 4.33 | 4.35 | 4.27 | 4.33 | -0.12% | 2,655,920 |
09/28/2026 | 4.45 | 4.53 | 4.27 | 4.33 | -3.56% | 3,329,806 |
09/25/2026 | 4.53 | 4.67 | 4.47 | 4.49 | -0.44% | 3,605,900 |
09/24/2026 | 4.59 | 4.65 | 4.43 | 4.51 | -1.31% | 3,199,904 |
09/23/2026 | 4.66 | 4.66 | 4.47 | 4.57 | -2.14% | 3,337,575 |
09/22/2026 | 4.61 | 4.69 | 4.52 | 4.67 | +2.86% | 4,516,994 |
09/21/2026 | 4.53 | 4.57 | 4.45 | 4.54 | +1.79% | 2,843,092 |
09/18/2026 | 4.50 | 4.52 | 4.36 | 4.46 | -1.76% | 6,174,737 |
09/17/2026 | 4.56 | 4.78 | 4.51 | 4.54 | -0.44% | 3,692,487 |
09/16/2026 | 4.73 | 4.75 | 4.55 | 4.56 | -2.15% | 3,843,908 |
09/15/2026 | 5.06 | 5.10 | 4.59 | 4.66 | -8.63% | 9,656,441 |
09/14/2026 | 4.82 | 5.19 | 4.82 | 5.10 | +5.81% | 5,490,481 |
09/11/2026 | 4.75 | 4.84 | 4.65 | 4.82 | +2.34% | 4,491,712 |
09/10/2026 | 4.48 | 4.77 | 4.46 | 4.71 | +8.53% | 6,707,140 |
09/09/2026 | 4.27 | 4.36 | 4.13 | 4.34 | +1.17% | 4,396,017 |
09/08/2026 | 4.23 | 4.34 | 4.12 | 4.29 | +0.82% | 3,047,035 |
09/04/2026 | 4.23 | 4.29 | 4.22 | 4.26 | 0.00% | 2,065,895 |
09/03/2026 | 4.34 | 4.37 | 4.22 | 4.26 | -1.05% | 2,945,514 |
09/02/2026 | 4.30 | 4.37 | 4.23 | 4.30 | 0.00% | 3,321,830 |
09/01/2026 | 4.16 | 4.36 | 4.16 | 4.30 | +3.61% | 3,563,723 |
08/31/2026 | 4.21 | 4.25 | 4.14 | 4.15 | -1.89% | 3,601,732 |
08/28/2026 | 4.18 | 4.29 | 4.17 | 4.23 | 0.00% | 4,178,778 |
08/27/2026 | 4.32 | 4.35 | 4.23 | 4.23 | -0.47% | 3,380,561 |
08/26/2026 | 4.10 | 4.31 | 4.10 | 4.25 | +2.91% | 3,200,068 |
08/25/2026 | 4.16 | 4.19 | 4.04 | 4.13 | +0.49% | 2,706,846 |
08/24/2026 | 4.15 | 4.18 | 4.08 | 4.11 | -0.96% | 2,760,665 |
08/21/2026 | 4.14 | 4.18 | 4.09 | 4.15 | +1.22% | 2,715,706 |
08/20/2026 | 4.18 | 4.26 | 4.10 | 4.10 | -2.84% | 3,887,566 |
08/19/2026 | 4.29 | 4.37 | 4.16 | 4.22 | -0.24% | 2,883,500 |
08/18/2026 | 4.24 | 4.35 | 4.20 | 4.23 | -0.94% | 3,429,889 |
08/17/2026 | 4.55 | 4.57 | 4.15 | 4.27 | -7.17% | 5,377,570 |
08/14/2026 | 4.49 | 4.64 | 4.45 | 4.60 | +2.45% | 3,657,459 |
08/13/2026 | 4.50 | 4.61 | 4.46 | 4.49 | -1.10% | 3,274,448 |
08/12/2026 | 4.37 | 4.54 | 4.36 | 4.54 | +3.42% | 4,759,032 |
08/11/2026 | 4.55 | 4.59 | 4.34 | 4.39 | -3.94% | 4,330,443 |
08/10/2026 | 4.69 | 4.79 | 4.50 | 4.57 | -3.99% | 5,483,167 |
08/07/2026 | 4.72 | 4.92 | 4.62 | 4.76 | +2.15% | 7,673,360 |
08/06/2026 | 4.89 | 5.19 | 4.52 | 4.66 | +12.56% | 11,636,204 |
08/05/2026 | 4.26 | 4.31 | 4.12 | 4.14 | -3.04% | 4,605,532 |
08/05/2026 |
$0.05 Earnings | |||||
08/04/2026 | 4.33 | 4.36 | 4.25 | 4.27 | -1.39% | 3,661,083 |
08/03/2026 | 4.23 | 4.38 | 4.17 | 4.33 | +3.84% | 3,926,900 |
07/31/2026 | 4.35 | 4.35 | 4.16 | 4.17 | -3.92% | 3,542,299 |
07/30/2026 | 4.23 | 4.36 | 4.19 | 4.34 | +2.60% | 2,515,503 |
07/29/2026 | 4.29 | 4.38 | 4.14 | 4.23 | -2.42% | 5,046,378 |
07/28/2026 | 4.25 | 4.39 | 4.12 | 4.34 | +1.52% | 3,843,818 |
07/27/2026 | 4.35 | 4.45 | 4.27 | 4.27 | -1.16% | 3,496,971 |
07/24/2026 | 4.60 | 4.60 | 4.32 | 4.32 | -5.05% | 2,958,595 |
07/23/2026 | 4.67 | 4.69 | 4.49 | 4.55 | -2.57% | 3,580,907 |
07/22/2026 | 4.75 | 4.83 | 4.66 | 4.67 | -2.51% | 3,668,197 |
07/21/2026 | 4.62 | 4.88 | 4.58 | 4.79 | +6.44% | 4,361,116 |
07/20/2026 | 4.63 | 4.64 | 4.46 | 4.50 | -2.60% | 3,784,150 |
07/17/2026 | 4.32 | 4.64 | 4.32 | 4.62 | +5.00% | 5,434,913 |
07/16/2026 | 4.73 | 4.81 | 4.40 | 4.40 | -5.98% | 5,273,376 |
07/15/2026 | 4.77 | 4.79 | 4.60 | 4.68 | -2.90% | 4,674,283 |
07/14/2026 | 4.64 | 4.83 | 4.60 | 4.82 | +5.47% | 4,853,738 |
07/13/2026 | 4.38 | 4.58 | 4.38 | 4.57 | +2.93% | 4,808,014 |
07/10/2026 | 4.67 | 4.68 | 4.35 | 4.44 | -5.13% | 6,009,788 |
07/09/2026 | 4.66 | 4.84 | 4.63 | 4.68 | +0.43% | 4,668,856 |
07/08/2026 | 4.92 | 4.98 | 4.63 | 4.66 | -6.80% | 7,391,325 |
07/07/2026 | 5.02 | 5.21 | 4.96 | 5.00 | -1.19% | 5,713,809 |
07/06/2026 | 5.26 | 5.34 | 5.02 | 5.06 | -3.80% | 7,259,711 |
07/02/2026 | 5.40 | 5.51 | 5.20 | 5.26 | -2.41% | 5,901,932 |
07/01/2026 | 5.24 | 5.55 | 5.12 | 5.39 | +2.86% | 7,999,503 |
06/30/2026 | 5.36 | 5.36 | 5.21 | 5.24 | -1.32% | 5,570,608 |
06/29/2026 | 5.41 | 5.59 | 5.22 | 5.31 | -1.85% | 8,461,889 |
06/26/2026 | 5.21 | 5.49 | 5.18 | 5.41 | +3.84% | 15,084,536 |
06/25/2026 | 5.21 | 5.28 | 5.13 | 5.21 | 0.00% | 4,723,194 |
06/24/2026 | 5.12 | 5.32 | 5.07 | 5.21 | +2.96% | 8,272,482 |
06/23/2026 | 5.05 | 5.35 | 4.97 | 5.06 | -1.56% | 8,481,355 |
06/22/2026 | 4.95 | 5.22 | 4.93 | 5.14 | +2.80% | 6,937,215 |
06/18/2026 | 4.87 | 5.03 | 4.84 | 5.00 | +4.17% | 7,152,130 |
06/17/2026 | 4.89 | 4.92 | 4.72 | 4.80 | -2.83% | 7,264,554 |
06/16/2026 | 4.82 | 5.06 | 4.81 | 4.94 | +2.70% | 8,099,163 |
06/15/2026 | 4.72 | 4.96 | 4.50 | 4.81 | +1.69% | 7,145,634 |
06/12/2026 | 4.80 | 4.88 | 4.57 | 4.73 | -3.47% | 10,502,493 |
06/11/2026 | 5.12 | 5.18 | 4.78 | 4.90 | +0.20% | 16,891,260 |
06/10/2026 | 4.56 | 5.14 | 4.53 | 4.89 | +13.99% | 26,267,537 |
06/09/2026 | 3.92 | 4.44 | 3.92 | 4.29 | +9.44% | 15,054,216 |
06/08/2026 | 3.82 | 3.95 | 3.81 | 3.92 | +2.35% | 4,179,487 |
06/05/2026 | 3.93 | 4.00 | 3.83 | 3.83 | -4.01% | 4,783,657 |
06/04/2026 | 3.65 | 4.02 | 3.63 | 3.99 | +9.32% | 7,458,580 |
06/03/2026 | 3.70 | 3.72 | 3.58 | 3.65 | -2.14% | 6,964,092 |
06/02/2026 | 3.86 | 3.91 | 3.73 | 3.73 | -4.85% | 5,946,766 |
06/01/2026 | 3.96 | 4.08 | 3.91 | 3.92 | -1.51% | 5,756,432 |
05/29/2026 | 4.13 | 4.20 | 3.88 | 3.98 | -4.78% | 10,163,886 |
05/28/2026 | 3.64 | 4.23 | 3.64 | 4.18 | +16.43% | 21,278,957 |
05/27/2026 | 3.63 | 3.64 | 3.52 | 3.59 | -0.55% | 4,914,780 |
05/26/2026 | 3.54 | 3.66 | 3.45 | 3.61 | +1.69% | 6,931,166 |
05/22/2026 | 3.59 | 3.70 | 3.54 | 3.55 | -1.39% | 4,739,402 |
05/21/2026 | 3.56 | 3.65 | 3.53 | 3.60 | +0.28% | 5,522,282 |
05/20/2026 | 3.48 | 3.64 | 3.48 | 3.59 | +2.57% | 6,096,291 |
05/19/2026 | 3.36 | 3.59 | 3.31 | 3.50 | +3.24% | 7,226,057 |
05/18/2026 | 3.40 | 3.52 | 3.28 | 3.39 | -2.31% | 8,080,215 |
05/15/2026 | 3.44 | 3.50 | 3.36 | 3.47 | -0.57% | 10,672,036 |
05/14/2026 | 3.55 | 3.70 | 3.41 | 3.49 | -1.69% | 11,486,214 |
05/13/2026 | 3.26 | 3.65 | 3.25 | 3.55 | +8.23% | 13,665,849 |
05/12/2026 | 3.22 | 3.36 | 3.20 | 3.28 | +2.50% | 7,567,865 |