Comparing Back to the side-by-side chart ↗
Clover Health Investments Corp (CLOV) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.68 | 4.71 | 4.46 | 4.48 | -4.27% | 3,717,371 |
| 2026-10-15 | 4.71 | 4.76 | 4.61 | 4.68 | -2.30% | 3,368,812 |
| 2026-10-14 | 4.76 | 4.89 | 4.73 | 4.79 | -0.42% | 3,756,971 |
| 2026-10-13 | 4.78 | 4.90 | 4.65 | 4.81 | +0.63% | 3,787,638 |
| 2026-10-12 | 4.78 | 4.86 | 4.69 | 4.78 | -0.21% | 3,899,171 |
| 2026-10-09 | 5.17 | 5.21 | 4.63 | 4.79 | +4.59% | 10,549,398 |
| 2026-10-08 | 4.50 | 4.60 | 4.44 | 4.58 | +0.44% | 5,518,437 |
| 2026-10-07 | 4.55 | 4.75 | 4.53 | 4.56 | -0.87% | 7,423,473 |
| 2026-10-06 | 4.68 | 4.69 | 4.58 | 4.60 | -1.71% | 3,352,319 |
| 2026-10-05 | 4.39 | 4.71 | 4.35 | 4.68 | +6.85% | 4,880,452 |
| 2026-10-02 | 4.27 | 4.41 | 4.22 | 4.38 | +3.55% | 3,859,211 |
| 2026-10-01 | 4.25 | 4.31 | 4.11 | 4.23 | -1.86% | 3,579,449 |
| 2026-09-30 | 4.27 | 4.41 | 4.21 | 4.31 | -0.35% | 3,341,494 |
| 2026-09-29 | 4.33 | 4.35 | 4.26 | 4.33 | -0.12% | 2,655,920 |
| 2026-09-28 | 4.45 | 4.53 | 4.27 | 4.33 | -3.56% | 3,333,112 |
| 2026-09-25 | 4.53 | 4.67 | 4.47 | 4.49 | -0.44% | 3,605,900 |
| 2026-09-24 | 4.59 | 4.65 | 4.43 | 4.51 | -1.31% | 3,199,904 |
| 2026-09-23 | 4.66 | 4.66 | 4.47 | 4.57 | -2.14% | 3,337,121 |
| 2026-09-22 | 4.61 | 4.69 | 4.52 | 4.67 | +2.86% | 4,516,994 |
| 2026-09-21 | 4.53 | 4.57 | 4.45 | 4.54 | +1.79% | 2,843,092 |
| 2026-09-18 | 4.50 | 4.51 | 4.36 | 4.46 | -1.76% | 6,174,737 |
| 2026-09-17 | 4.56 | 4.78 | 4.50 | 4.54 | -0.44% | 3,692,487 |
| 2026-09-16 | 4.73 | 4.75 | 4.55 | 4.56 | -2.15% | 3,843,908 |
| 2026-09-15 | 5.06 | 5.10 | 4.59 | 4.66 | -8.63% | 9,656,441 |
| 2026-09-14 | 4.82 | 5.18 | 4.82 | 5.10 | +5.81% | 5,492,573 |
| 2026-09-11 | 4.75 | 4.84 | 4.65 | 4.82 | +2.34% | 4,491,712 |
| 2026-09-10 | 4.48 | 4.77 | 4.46 | 4.71 | +8.53% | 6,707,140 |
| 2026-09-09 | 4.27 | 4.36 | 4.13 | 4.34 | +1.17% | 4,396,017 |
| 2026-09-08 | 4.23 | 4.33 | 4.12 | 4.29 | +0.82% | 3,047,184 |
| 2026-09-04 | 4.23 | 4.29 | 4.22 | 4.25 | +0.00% | 2,065,895 |
| 2026-09-03 | 4.34 | 4.37 | 4.22 | 4.25 | -1.05% | 2,945,514 |
| 2026-09-02 | 4.29 | 4.37 | 4.22 | 4.30 | +0.00% | 3,322,546 |
| 2026-09-01 | 4.16 | 4.36 | 4.16 | 4.30 | +3.61% | 3,564,304 |
| 2026-08-31 | 4.21 | 4.25 | 4.14 | 4.15 | -1.89% | 3,601,637 |
| 2026-08-28 | 4.18 | 4.29 | 4.17 | 4.23 | +0.00% | 4,178,778 |
| 2026-08-27 | 4.32 | 4.35 | 4.22 | 4.23 | -0.47% | 3,380,561 |
| 2026-08-26 | 4.10 | 4.31 | 4.10 | 4.25 | +2.91% | 3,200,068 |
| 2026-08-25 | 4.16 | 4.19 | 4.04 | 4.13 | +0.49% | 2,706,846 |
| 2026-08-24 | 4.15 | 4.18 | 4.08 | 4.11 | -0.96% | 2,760,665 |
| 2026-08-21 | 4.14 | 4.18 | 4.08 | 4.15 | +1.22% | 2,715,706 |
| 2026-08-20 | 4.18 | 4.26 | 4.09 | 4.10 | -2.84% | 3,908,152 |
| 2026-08-19 | 4.29 | 4.37 | 4.16 | 4.22 | -0.24% | 2,883,525 |
| 2026-08-18 | 4.24 | 4.35 | 4.20 | 4.23 | -0.94% | 3,429,889 |
| 2026-08-17 | 4.55 | 4.57 | 4.15 | 4.27 | -7.17% | 5,377,570 |
| 2026-08-14 | 4.49 | 4.63 | 4.45 | 4.60 | +2.45% | 3,657,459 |
| 2026-08-13 | 4.50 | 4.61 | 4.46 | 4.49 | -1.10% | 3,274,448 |
| 2026-08-12 | 4.37 | 4.54 | 4.36 | 4.54 | +3.42% | 4,759,032 |
| 2026-08-11 | 4.55 | 4.59 | 4.34 | 4.39 | -3.94% | 4,330,443 |
| 2026-08-10 | 4.69 | 4.79 | 4.50 | 4.57 | -3.99% | 5,483,167 |
| 2026-08-07 | 4.72 | 4.92 | 4.62 | 4.76 | +2.15% | 7,673,360 |
| 2026-08-06 | 4.89 | 5.19 | 4.52 | 4.66 | +12.56% | 11,636,704 |
| 2026-08-05 | 4.26 | 4.31 | 4.12 | 4.14 | -3.04% | 4,605,532 |
| 2026-08-04 | 4.33 | 4.36 | 4.25 | 4.27 | -1.39% | 3,661,083 |
| 2026-08-03 | 4.23 | 4.38 | 4.17 | 4.33 | +3.84% | 3,930,215 |
| 2026-07-31 | 4.34 | 4.34 | 4.16 | 4.17 | -3.92% | 3,542,401 |
| 2026-07-30 | 4.23 | 4.36 | 4.19 | 4.34 | +2.60% | 2,515,503 |
| 2026-07-29 | 4.29 | 4.38 | 4.14 | 4.23 | -2.42% | 5,046,378 |
| 2026-07-28 | 4.25 | 4.38 | 4.12 | 4.33 | +1.52% | 3,845,267 |
| 2026-07-27 | 4.35 | 4.45 | 4.26 | 4.27 | -1.16% | 3,496,971 |
| 2026-07-24 | 4.60 | 4.60 | 4.32 | 4.32 | -5.05% | 2,958,595 |
| 2026-07-23 | 4.67 | 4.69 | 4.49 | 4.55 | -2.57% | 3,580,907 |
| 2026-07-22 | 4.75 | 4.83 | 4.66 | 4.67 | -2.51% | 3,668,197 |
| 2026-07-21 | 4.62 | 4.88 | 4.58 | 4.79 | +6.44% | 4,361,116 |
| 2026-07-20 | 4.63 | 4.63 | 4.46 | 4.50 | -2.60% | 3,784,387 |
| 2026-07-17 | 4.32 | 4.64 | 4.32 | 4.62 | +5.00% | 5,434,913 |
| 2026-07-16 | 4.73 | 4.80 | 4.40 | 4.40 | -5.98% | 5,273,376 |
| 2026-07-15 | 4.77 | 4.79 | 4.59 | 4.68 | -2.90% | 4,674,283 |
| 2026-07-14 | 4.64 | 4.83 | 4.60 | 4.82 | +5.47% | 4,917,475 |
| 2026-07-13 | 4.38 | 4.58 | 4.38 | 4.57 | +2.93% | 4,808,014 |
| 2026-07-10 | 4.67 | 4.68 | 4.35 | 4.44 | -5.13% | 6,001,632 |
| 2026-07-09 | 4.66 | 4.84 | 4.63 | 4.68 | +0.43% | 4,668,856 |
| 2026-07-08 | 4.92 | 4.98 | 4.63 | 4.66 | -6.80% | 7,391,325 |
| 2026-07-07 | 5.02 | 5.21 | 4.96 | 5.00 | -1.19% | 5,713,809 |
| 2026-07-06 | 5.26 | 5.34 | 5.02 | 5.06 | -3.80% | 7,259,711 |
| 2026-07-02 | 5.40 | 5.51 | 5.20 | 5.26 | -2.41% | 5,901,932 |
| 2026-07-01 | 5.24 | 5.54 | 5.12 | 5.39 | +2.86% | 7,999,503 |
| 2026-06-30 | 5.36 | 5.36 | 5.21 | 5.24 | -1.32% | 5,570,608 |
| 2026-06-29 | 5.41 | 5.59 | 5.22 | 5.31 | -1.85% | 8,461,889 |
| 2026-06-26 | 5.21 | 5.49 | 5.18 | 5.41 | +3.84% | 15,084,536 |
| 2026-06-25 | 5.21 | 5.28 | 5.13 | 5.21 | +0.00% | 4,723,194 |
| 2026-06-24 | 5.12 | 5.32 | 5.07 | 5.21 | +2.96% | 8,272,482 |
| 2026-06-23 | 5.05 | 5.35 | 4.97 | 5.06 | -1.56% | 8,481,355 |
| 2026-06-22 | 4.95 | 5.22 | 4.93 | 5.14 | +2.80% | 6,937,215 |
| 2026-06-18 | 4.87 | 5.03 | 4.84 | 5.00 | +4.17% | 7,152,184 |
| 2026-06-17 | 4.89 | 4.92 | 4.72 | 4.80 | -2.83% | 7,264,554 |
| 2026-06-16 | 4.82 | 5.06 | 4.80 | 4.94 | +2.70% | 8,099,183 |
| 2026-06-15 | 4.72 | 4.96 | 4.50 | 4.81 | +1.69% | 7,145,634 |
| 2026-06-12 | 4.80 | 4.88 | 4.57 | 4.73 | -3.47% | 10,502,493 |
| 2026-06-11 | 5.12 | 5.18 | 4.78 | 4.90 | +0.20% | 16,891,260 |
| 2026-06-10 | 4.56 | 5.14 | 4.53 | 4.89 | +13.99% | 26,265,037 |
| 2026-06-09 | 3.92 | 4.44 | 3.92 | 4.29 | +9.44% | 15,054,220 |
| 2026-06-08 | 3.82 | 3.95 | 3.81 | 3.92 | +2.35% | 4,179,487 |
| 2026-06-05 | 3.93 | 4.00 | 3.83 | 3.83 | -4.01% | 4,783,657 |
| 2026-06-04 | 3.65 | 4.01 | 3.63 | 3.99 | +9.32% | 7,458,580 |
| 2026-06-03 | 3.70 | 3.72 | 3.58 | 3.65 | -2.14% | 6,967,872 |
| 2026-06-02 | 3.86 | 3.91 | 3.73 | 3.73 | -4.85% | 5,946,866 |
| 2026-06-01 | 3.96 | 4.08 | 3.91 | 3.92 | -1.51% | 5,756,432 |
| 2026-05-29 | 4.13 | 4.20 | 3.88 | 3.98 | -4.78% | 10,163,886 |
| 2026-05-28 | 3.64 | 4.23 | 3.64 | 4.18 | +16.43% | 21,278,957 |
| 2026-05-27 | 3.63 | 3.64 | 3.52 | 3.59 | -0.55% | 4,914,780 |
| 2026-05-26 | 3.54 | 3.66 | 3.45 | 3.61 | +1.69% | 6,931,166 |
| 2026-05-22 | 3.59 | 3.69 | 3.54 | 3.55 | -1.39% | 4,739,402 |
| 2026-05-21 | 3.56 | 3.65 | 3.53 | 3.60 | +0.28% | 5,522,514 |
| 2026-05-20 | 3.48 | 3.64 | 3.48 | 3.59 | +2.57% | 6,096,291 |
| 2026-05-19 | 3.36 | 3.59 | 3.31 | 3.50 | +3.24% | 7,226,057 |
| 2026-05-18 | 3.40 | 3.52 | 3.28 | 3.39 | -2.31% | 8,080,215 |
| 2026-05-15 | 3.44 | 3.50 | 3.36 | 3.47 | -0.57% | 10,672,036 |
| 2026-05-14 | 3.55 | 3.70 | 3.41 | 3.49 | -1.69% | 11,486,214 |
| 2026-05-13 | 3.26 | 3.65 | 3.25 | 3.55 | +8.23% | 13,665,849 |
| 2026-05-12 | 3.22 | 3.36 | 3.20 | 3.28 | +2.50% | 7,567,865 |
| 2026-05-11 | 3.08 | 3.29 | 3.05 | 3.20 | +2.56% | 9,941,702 |
| 2026-05-08 | 2.81 | 3.15 | 2.72 | 3.12 | +10.64% | 10,388,472 |
| 2026-05-07 | 2.76 | 2.88 | 2.71 | 2.82 | +5.22% | 8,332,469 |
| 2026-05-06 | 2.61 | 2.71 | 2.57 | 2.68 | +2.68% | 5,476,162 |
| 2026-05-05 | 2.66 | 2.66 | 2.59 | 2.61 | -1.51% | 4,201,822 |
| 2026-05-04 | 2.69 | 2.75 | 2.64 | 2.65 | -2.21% | 3,341,844 |
| 2026-05-01 | 2.75 | 2.77 | 2.63 | 2.71 | -1.45% | 4,882,189 |
| 2026-04-30 | 2.56 | 2.75 | 2.54 | 2.75 | +6.59% | 6,919,025 |
| 2026-04-29 | 2.59 | 2.60 | 2.49 | 2.58 | -2.27% | 5,445,828 |
| 2026-04-28 | 2.53 | 2.64 | 2.50 | 2.64 | +4.76% | 5,635,934 |
| 2026-04-27 | 2.40 | 2.58 | 2.37 | 2.52 | +3.70% | 5,522,732 |
| 2026-04-24 | 2.40 | 2.46 | 2.35 | 2.43 | +1.25% | 4,193,254 |
| 2026-04-23 | 2.50 | 2.55 | 2.38 | 2.40 | -4.00% | 6,601,569 |
| 2026-04-22 | 2.41 | 2.50 | 2.41 | 2.50 | +4.60% | 7,763,608 |
| 2026-04-21 | 2.30 | 2.48 | 2.30 | 2.39 | +7.17% | 11,813,300 |
| 2026-04-20 | 2.18 | 2.25 | 2.17 | 2.23 | +1.83% | 3,177,476 |
| 2026-04-17 | 2.21 | 2.24 | 2.17 | 2.19 | +1.39% | 5,597,576 |
| 2026-04-16 | 2.16 | 2.22 | 2.15 | 2.16 | +0.47% | 4,969,707 |
| 2026-04-15 | 2.05 | 2.16 | 2.05 | 2.15 | +5.39% | 4,957,044 |
| 2026-04-14 | 2.03 | 2.12 | 2.02 | 2.04 | +0.49% | 3,618,906 |
| 2026-04-13 | 1.88 | 2.04 | 1.87 | 2.03 | +5.18% | 3,832,199 |
| 2026-04-10 | 1.93 | 1.95 | 1.90 | 1.93 | +1.05% | 4,795,748 |
| 2026-04-09 | 1.90 | 1.94 | 1.89 | 1.91 | -0.52% | 2,249,147 |
| 2026-04-08 | 1.97 | 2.01 | 1.89 | 1.92 | +1.05% | 5,961,788 |
| 2026-04-07 | 1.93 | 2.00 | 1.87 | 1.90 | +1.60% | 7,510,073 |
| 2026-04-06 | 1.73 | 1.93 | 1.73 | 1.87 | +8.72% | 7,806,329 |
| 2026-04-02 | 1.67 | 1.76 | 1.66 | 1.72 | +1.18% | 3,285,983 |
| 2026-04-01 | 1.74 | 1.76 | 1.58 | 1.70 | -3.41% | 9,158,438 |
| 2026-03-31 | 1.73 | 1.79 | 1.70 | 1.76 | +2.33% | 6,837,264 |
| 2026-03-30 | 1.72 | 1.74 | 1.70 | 1.72 | -1.71% | 4,202,356 |
| 2026-03-27 | 1.79 | 1.80 | 1.74 | 1.75 | -2.78% | 3,694,490 |
| 2026-03-26 | 1.80 | 1.86 | 1.79 | 1.80 | -1.10% | 3,747,096 |
| 2026-03-25 | 1.85 | 1.88 | 1.80 | 1.82 | +0.00% | 3,609,564 |
| 2026-03-24 | 1.84 | 1.86 | 1.78 | 1.82 | -1.62% | 7,295,561 |
| 2026-03-23 | 1.92 | 1.94 | 1.85 | 1.85 | -2.12% | 4,814,496 |
| 2026-03-20 | 1.91 | 1.94 | 1.85 | 1.89 | +0.00% | 8,188,553 |
| 2026-03-19 | 1.86 | 1.93 | 1.85 | 1.89 | +0.53% | 6,225,924 |
| 2026-03-18 | 1.90 | 1.99 | 1.86 | 1.88 | -2.59% | 7,071,193 |
| 2026-03-17 | 1.98 | 1.99 | 1.90 | 1.93 | -2.03% | 7,621,175 |
| 2026-03-16 | 2.00 | 2.03 | 1.96 | 1.97 | -0.51% | 8,625,439 |
| 2026-03-13 | 2.01 | 2.03 | 1.97 | 1.98 | +0.51% | 4,451,961 |
| 2026-03-12 | 2.01 | 2.02 | 1.96 | 1.97 | -2.48% | 3,744,254 |
| 2026-03-11 | 1.97 | 2.03 | 1.96 | 2.02 | +1.51% | 3,799,122 |
| 2026-03-10 | 2.03 | 2.05 | 1.97 | 1.99 | -0.50% | 3,849,607 |
| 2026-03-09 | 1.97 | 2.00 | 1.92 | 2.00 | +0.00% | 6,754,819 |
| 2026-03-06 | 2.04 | 2.05 | 1.98 | 2.00 | -3.38% | 5,864,127 |
| 2026-03-05 | 2.16 | 2.16 | 2.03 | 2.07 | -4.17% | 3,944,175 |
| 2026-03-04 | 2.04 | 2.23 | 2.02 | 2.16 | +8.00% | 7,138,228 |
| 2026-03-03 | 2.00 | 2.03 | 1.93 | 2.00 | -1.96% | 6,568,430 |
| 2026-03-02 | 2.05 | 2.08 | 1.98 | 2.04 | -2.39% | 5,710,597 |
| 2026-02-27 | 2.06 | 2.25 | 2.01 | 2.09 | -2.79% | 9,752,618 |
| 2026-02-26 | 2.11 | 2.17 | 2.08 | 2.15 | +2.87% | 8,306,841 |
| 2026-02-25 | 2.07 | 2.11 | 2.02 | 2.09 | +3.98% | 4,796,866 |
| 2026-02-24 | 2.03 | 2.03 | 1.94 | 2.01 | +2.03% | 5,523,122 |
| 2026-02-23 | 2.00 | 2.04 | 1.95 | 1.97 | -2.48% | 5,503,238 |
| 2026-02-20 | 2.08 | 2.11 | 2.02 | 2.02 | -3.35% | 4,192,678 |
| 2026-02-19 | 2.10 | 2.11 | 2.05 | 2.09 | +0.00% | 3,497,629 |
| 2026-02-18 | 2.05 | 2.13 | 2.05 | 2.09 | +2.45% | 3,680,686 |
| 2026-02-17 | 2.02 | 2.07 | 2.02 | 2.04 | +0.99% | 4,320,818 |
| 2026-02-13 | 2.05 | 2.10 | 2.02 | 2.02 | +0.00% | 4,385,631 |
| 2026-02-12 | 2.05 | 2.07 | 2.01 | 2.02 | -1.46% | 5,614,428 |
| 2026-02-11 | 2.12 | 2.14 | 2.04 | 2.05 | -3.30% | 5,570,773 |
| 2026-02-10 | 2.10 | 2.19 | 2.09 | 2.12 | +1.44% | 5,376,597 |
| 2026-02-09 | 2.12 | 2.12 | 2.05 | 2.09 | -1.88% | 4,548,598 |
| 2026-02-06 | 2.05 | 2.14 | 2.04 | 2.13 | +4.41% | 7,443,557 |
| 2026-02-05 | 2.09 | 2.10 | 2.03 | 2.04 | -3.32% | 6,894,994 |
| 2026-02-04 | 2.16 | 2.17 | 2.05 | 2.11 | -1.86% | 8,269,086 |
| 2026-02-03 | 2.21 | 2.23 | 2.09 | 2.15 | -2.27% | 9,084,756 |
| 2026-02-02 | 2.22 | 2.27 | 2.20 | 2.20 | -1.79% | 7,674,655 |
| 2026-01-30 | 2.25 | 2.29 | 2.21 | 2.24 | -1.32% | 6,786,315 |
| 2026-01-29 | 2.33 | 2.33 | 2.25 | 2.27 | -1.73% | 5,228,979 |
| 2026-01-28 | 2.37 | 2.38 | 2.28 | 2.31 | -2.12% | 6,559,449 |
| 2026-01-27 | 2.42 | 2.43 | 2.29 | 2.36 | -5.22% | 10,861,400 |
| 2026-01-26 | 2.57 | 2.60 | 2.48 | 2.49 | -3.86% | 7,841,965 |
| 2026-01-23 | 2.68 | 2.68 | 2.58 | 2.59 | -3.36% | 4,551,900 |
| 2026-01-22 | 2.62 | 2.73 | 2.62 | 2.68 | +2.29% | 4,690,885 |
| 2026-01-21 | 2.60 | 2.67 | 2.53 | 2.62 | +1.16% | 5,846,731 |
| 2026-01-20 | 2.50 | 2.64 | 2.45 | 2.59 | +1.97% | 5,061,107 |
| 2026-01-16 | 2.63 | 2.68 | 2.52 | 2.54 | -3.05% | 9,163,138 |
| 2026-01-15 | 2.80 | 2.80 | 2.61 | 2.62 | -6.76% | 6,996,719 |
| 2026-01-14 | 2.68 | 2.88 | 2.68 | 2.81 | +10.63% | 13,223,720 |
| 2026-01-13 | 2.65 | 2.66 | 2.51 | 2.54 | -3.79% | 4,690,470 |
| 2026-01-12 | 2.60 | 2.66 | 2.51 | 2.64 | +1.54% | 3,544,837 |
| 2026-01-09 | 2.53 | 2.62 | 2.52 | 2.60 | +2.77% | 4,203,296 |
| 2026-01-08 | 2.51 | 2.58 | 2.49 | 2.53 | +1.20% | 3,930,577 |
| 2026-01-07 | 2.60 | 2.64 | 2.49 | 2.50 | -3.47% | 4,419,881 |
| 2026-01-06 | 2.59 | 2.73 | 2.52 | 2.59 | +0.00% | 7,237,595 |
| 2026-01-05 | 2.46 | 2.61 | 2.43 | 2.59 | +7.47% | 6,582,783 |
| 2026-01-02 | 2.38 | 2.45 | 2.35 | 2.41 | +2.55% | 3,072,130 |
| 2025-12-31 | 2.39 | 2.40 | 2.31 | 2.35 | -1.67% | 6,724,562 |
| 2025-12-30 | 2.47 | 2.50 | 2.38 | 2.39 | -3.63% | 5,347,431 |
| 2025-12-29 | 2.50 | 2.55 | 2.46 | 2.48 | -1.20% | 4,258,472 |
| 2025-12-26 | 2.53 | 2.55 | 2.50 | 2.51 | -0.79% | 2,958,953 |
| 2025-12-24 | 2.52 | 2.55 | 2.50 | 2.53 | +0.40% | 1,424,403 |
| 2025-12-23 | 2.56 | 2.59 | 2.51 | 2.52 | -3.08% | 2,775,705 |
| 2025-12-22 | 2.58 | 2.69 | 2.58 | 2.60 | +0.78% | 3,507,197 |
| 2025-12-19 | 2.61 | 2.61 | 2.56 | 2.58 | +0.00% | 6,304,545 |
| 2025-12-18 | 2.61 | 2.64 | 2.58 | 2.58 | -0.77% | 3,684,425 |
| 2025-12-17 | 2.63 | 2.73 | 2.58 | 2.60 | -1.52% | 6,337,909 |
| 2025-12-16 | 2.60 | 2.67 | 2.58 | 2.64 | +0.76% | 2,905,768 |
| 2025-12-15 | 2.72 | 2.74 | 2.61 | 2.62 | -2.96% | 4,584,988 |
| 2025-12-12 | 2.75 | 2.77 | 2.70 | 2.70 | -1.82% | 3,474,398 |
| 2025-12-11 | 2.68 | 2.80 | 2.67 | 2.75 | +3.38% | 4,315,849 |
| 2025-12-10 | 2.58 | 2.67 | 2.56 | 2.66 | +2.70% | 4,402,096 |
| 2025-12-09 | 2.56 | 2.63 | 2.54 | 2.59 | +1.17% | 2,612,516 |
| 2025-12-08 | 2.61 | 2.62 | 2.54 | 2.56 | -0.78% | 2,643,123 |
| 2025-12-05 | 2.66 | 2.67 | 2.57 | 2.58 | -3.01% | 4,010,881 |
| 2025-12-04 | 2.61 | 2.72 | 2.58 | 2.66 | +1.53% | 4,740,749 |
| 2025-12-03 | 2.50 | 2.63 | 2.48 | 2.62 | +5.22% | 4,431,408 |
| 2025-12-02 | 2.50 | 2.54 | 2.46 | 2.49 | -0.40% | 3,065,043 |
| 2025-12-01 | 2.45 | 2.52 | 2.41 | 2.50 | +0.40% | 5,548,940 |
| 2025-11-28 | 2.45 | 2.49 | 2.43 | 2.49 | +1.63% | 2,507,770 |
| 2025-11-26 | 2.43 | 2.45 | 2.39 | 2.45 | +1.24% | 3,989,881 |
| 2025-11-25 | 2.38 | 2.43 | 2.36 | 2.42 | +0.83% | 4,162,347 |
| 2025-11-24 | 2.30 | 2.44 | 2.29 | 2.40 | +5.26% | 5,747,538 |
| 2025-11-21 | 2.16 | 2.32 | 2.16 | 2.28 | +5.56% | 6,235,284 |
| 2025-11-20 | 2.39 | 2.43 | 2.16 | 2.16 | -6.90% | 6,216,053 |
| 2025-11-19 | 2.36 | 2.37 | 2.28 | 2.32 | -1.28% | 4,618,778 |
| 2025-11-18 | 2.31 | 2.36 | 2.30 | 2.35 | +0.00% | 5,298,580 |
| 2025-11-17 | 2.48 | 2.48 | 2.33 | 2.35 | -4.86% | 6,293,583 |
| 2025-11-14 | 2.39 | 2.48 | 2.38 | 2.47 | +0.00% | 7,013,936 |
| 2025-11-13 | 2.50 | 2.50 | 2.42 | 2.47 | -1.59% | 6,620,226 |
| 2025-11-12 | 2.56 | 2.62 | 2.50 | 2.51 | -1.57% | 6,509,700 |
| 2025-11-11 | 2.60 | 2.63 | 2.52 | 2.55 | -1.92% | 4,962,641 |
| 2025-11-10 | 2.69 | 2.69 | 2.58 | 2.60 | -2.62% | 7,137,537 |
| 2025-11-07 | 2.60 | 2.67 | 2.48 | 2.67 | +2.30% | 11,677,121 |
| 2025-11-06 | 2.99 | 2.99 | 2.59 | 2.61 | -11.97% | 15,673,875 |
| 2025-11-05 | 2.82 | 3.02 | 2.59 | 2.96 | -15.77% | 22,349,150 |
| 2025-11-04 | 3.59 | 3.68 | 3.47 | 3.52 | -4.35% | 11,239,840 |
| 2025-11-03 | 3.53 | 3.72 | 3.48 | 3.68 | +4.25% | 10,392,320 |
| 2025-10-31 | 3.51 | 3.54 | 3.44 | 3.53 | +1.73% | 7,265,398 |
| 2025-10-30 | 3.56 | 3.63 | 3.44 | 3.47 | -4.67% | 6,953,549 |
| 2025-10-29 | 3.76 | 3.78 | 3.62 | 3.64 | -3.19% | 9,157,279 |
| 2025-10-28 | 3.83 | 3.86 | 3.71 | 3.76 | -1.31% | 5,783,383 |
| 2025-10-27 | 3.86 | 3.91 | 3.69 | 3.81 | -0.26% | 12,388,250 |
| 2025-10-24 | 3.36 | 3.92 | 3.36 | 3.82 | +19.37% | 34,321,017 |
| 2025-10-23 | 3.08 | 3.21 | 3.05 | 3.20 | +3.90% | 6,651,540 |
| 2025-10-22 | 3.21 | 3.21 | 2.95 | 3.08 | -4.35% | 11,855,307 |
| 2025-10-21 | 2.93 | 3.37 | 2.91 | 3.22 | +10.27% | 23,008,770 |
| 2025-10-20 | 2.76 | 2.92 | 2.73 | 2.92 | +7.75% | 8,827,695 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+34.73%). Pire mois : Nov (-32.34%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Clover Health Investments Corp (CLOV) ?
4.48 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CLOV ?
Plus haut à 5.59 et plus bas à 1.58 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Clover Health Investments Corp ?
Historiquement, le mois le plus fort de CLOV a été Oct (moyenne +34.73%) et le plus faible Nov (moyenne -32.34%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.