CLOV Stock Prices

Data as of Oct 28, 2026

Last

4.79

Change

+0.16

Open

4.72

Previous

4.63

High

4.86

Low

4.67

Bid

-

Ask

-

Volume

2,912,970

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.743

Hist Vol

0.599

Opt Volume

10,969

Open Int

316,433

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.72	4.86	4.67	4.79	+0.16	2,912,970	10,969	0.743	0.599
Oct 27, 2026	4.59	4.64	4.53	4.63	+0.07	2,473,235	22,783	0.942	0.598
Oct 26, 2026	4.61	4.68	4.52	4.56	-0.04	2,482,497	5,221	0.745	0.598
Oct 23, 2026	4.67	4.72	4.53	4.60	-0.13	3,053,106	7,913	0.676	0.624
Oct 22, 2026	4.77	4.80	4.64	4.73	-0.05	3,059,369	9,112	0.664	0.624
Oct 21, 2026	4.86	4.90	4.70	4.78	-0.02	3,172,385	6,823	0.690	0.626
Oct 20, 2026	4.47	4.81	4.43	4.80	+0.36	3,493,394	30,454	0.694	0.634
Oct 19, 2026	4.46	4.56	4.30	4.44	-0.04	3,806,448	27,126	0.594	0.633
Oct 16, 2026	4.68	4.71	4.46	4.48	-0.20	3,572,915	24,620	0.547	0.633
Oct 15, 2026	4.71	4.76	4.61	4.68	-0.11	3,364,839	6,590	0.659	0.633
Oct 14, 2026	4.76	4.89	4.73	4.79	-0.02	3,698,193	10,954	0.700	0.633
Oct 13, 2026	4.78	4.90	4.65	4.81	+0.03	3,785,592	12,115	0.625	0.636
Oct 12, 2026	4.78	4.86	4.69	4.78	-0.01	3,884,396	14,838	0.614	0.636
Oct 9, 2026	5.17	5.21	4.64	4.79	+0.21	10,485,233	35,815	0.667	0.638
Oct 8, 2026	4.50	4.60	4.44	4.58	+0.02	4,800,733	15,387	0.812	0.638
Oct 7, 2026	4.55	4.75	4.53	4.56	-0.04	7,404,470	12,271	0.774	0.638
Oct 6, 2026	4.68	4.69	4.58	4.60	-0.08	3,328,145	14,849	0.759	0.639
Oct 5, 2026	4.39	4.71	4.35	4.68	+0.30	4,556,181	30,064	0.789	0.638
Oct 2, 2026	4.27	4.41	4.23	4.38	+0.00	3,837,215	17,184	0.767	0.636
Oct 1, 2026	4.25	4.31	4.11	4.23	-0.08	3,414,296	13,189	0.707	0.636
Sep 30, 2026	4.27	4.41	4.22	4.31	-0.02	3,339,703	12,085	0.738	0.655
Sep 29, 2026	4.33	4.35	4.27	4.33	+0.00	2,648,499	6,599	0.749	0.655
Sep 28, 2026	4.45	4.53	4.27	4.33	-0.16	3,236,107	24,454	0.866	0.656
Sep 25, 2026	4.53	4.67	4.47	4.49	-0.02	3,517,599	9,729	0.779	0.655
Sep 24, 2026	4.59	4.65	4.43	4.51	-0.06	3,184,364	9,597	0.732	0.655
Sep 23, 2026	4.66	4.66	4.47	4.57	-0.10	3,333,569	7,385	0.706	0.655
Sep 22, 2026	4.61	4.69	4.52	4.67	+0.13	4,487,239	9,576	0.728	0.659
Sep 21, 2026	4.53	4.57	4.45	4.54	+0.08	2,836,719	14,311	0.713	0.659
Sep 18, 2026	4.50	4.52	4.36	4.46	-0.08	5,893,004	13,986	0.628	0.659
Sep 17, 2026	4.56	4.78	4.51	4.54	-0.02	3,686,353	8,968	0.702	0.659
Sep 16, 2026	4.73	4.75	4.55	4.56	-0.10	3,823,138	9,992	0.681	0.659
Sep 15, 2026	5.06	5.10	4.59	4.66	-0.44	9,648,860	20,615	0.744	0.659
Sep 14, 2026	4.82	5.19	4.82	5.10	+0.28	5,386,449	26,868	0.751	0.652
Sep 11, 2026	4.75	4.84	4.65	4.82	+0.11	3,760,052	36,854	0.599	0.651
Sep 10, 2026	4.48	4.77	4.46	4.71	+0.37	6,681,507	33,526	0.623	0.651
Sep 9, 2026	4.27	4.36	4.13	4.34	+0.05	4,380,081	8,251	0.633	0.648
Sep 8, 2026	4.23	4.34	4.12	4.29	+0.00	3,041,038	12,942	0.571	0.650
Sep 4, 2026	4.23	4.29	4.22	4.26	+0.00	2,057,185	5,341	0.578	0.649
Sep 3, 2026	4.34	4.37	4.22	4.26	-0.04	2,691,495	4,111	0.530	0.649
Sep 2, 2026	4.30	4.37	4.23	4.30	+0.00	3,304,720	5,491	0.568	0.649
Sep 1, 2026	4.16	4.36	4.16	4.30	+0.15	3,559,916	9,222	0.565	0.649
Aug 31, 2026	4.21	4.25	4.14	4.15	-0.08	3,596,721	12,486	0.508	0.649
Aug 28, 2026	4.18	4.29	4.17	4.23	+0.00	4,176,299	7,858	0.546	0.649
Aug 27, 2026	4.32	4.35	4.23	4.23	-0.02	3,352,921	12,956	0.577	0.649
Aug 26, 2026	4.10	4.31	4.10	4.25	+0.12	3,144,411	9,917	0.585	0.649
Aug 25, 2026	4.16	4.19	4.04	4.13	+0.02	2,683,678	16,301	0.609	0.649
Aug 24, 2026	4.15	4.18	4.08	4.11	-0.04	2,759,089	11,706	0.622	0.650
Aug 21, 2026	4.14	4.18	4.09	4.15	+0.05	2,688,714	9,818	0.638	0.651
Aug 20, 2026	4.18	4.26	4.10	4.10	-0.12	3,818,247	8,571	0.632	0.651
Aug 19, 2026	4.29	4.37	4.16	4.22	-0.01	2,876,359	14,398	0.594	0.651
Aug 18, 2026	4.24	4.35	4.20	4.23	-0.04	3,420,346	16,564	0.596	0.652
Aug 17, 2026	4.55	4.57	4.15	4.27	-0.33	5,362,723	36,872	0.638	0.652
Aug 14, 2026	4.49	4.64	4.45	4.60	+0.11	3,632,041	16,095	0.620	0.648
Aug 13, 2026	4.50	4.61	4.46	4.49	-0.05	3,244,454	9,473	0.551	0.648
Aug 12, 2026	4.37	4.54	4.36	4.54	+0.15	4,754,204	19,994	0.599	0.650
Aug 11, 2026	4.55	4.59	4.34	4.39	-0.18	4,312,390	22,832	0.671	0.649
Aug 10, 2026	4.69	4.79	4.50	4.57	-0.19	5,385,374	20,519	0.691	0.659
Aug 7, 2026	4.72	4.92	4.62	4.76	+0.10	7,386,200	21,120	0.648	0.658
Aug 6, 2026	4.89	5.19	4.52	4.66	+0.52	11,604,437	83,696	0.804	0.658
Aug 5, 2026	4.26	4.31	4.12	4.14	-0.13	4,005,289	20,637	0.926	0.690
Aug 4, 2026	4.33	4.36	4.25	4.27	-0.06	3,630,855	22,113	0.952	0.689
Aug 3, 2026	4.23	4.38	4.17	4.33	+0.16	3,913,700	18,115	1.265	0.690
Jul 31, 2026	4.35	4.35	4.16	4.17	-0.17	3,535,919	8,946	1.058	0.690
Jul 30, 2026	4.23	4.36	4.19	4.34	+0.11	2,511,989	8,351	1.077	0.689
Jul 29, 2026	4.29	4.38	4.14	4.23	-0.10	5,040,658	19,350	1.126	0.688
Jul 28, 2026	4.25	4.39	4.12	4.34	+0.07	3,842,315	10,156	0.952	0.689

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.