Skip to main content
Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
2.580
-0.080 (-3.01%)
At close: Dec 5, 2025, 4:00 PM EST
2.628
+0.048 (1.84%)
After-hours: Dec 5, 2025, 7:47 PM EST

Clover Health Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.662.672.572.582.58-3.01%3,998,342
Dec 4, 20252.612.722.582.662.661.53%4,732,746
Dec 3, 20252.502.632.482.622.625.22%4,428,441
Dec 2, 20252.502.542.462.492.49-0.40%3,061,961
Dec 1, 20252.452.522.412.502.500.40%5,548,947
Nov 28, 20252.452.492.432.492.491.63%2,496,946
Nov 26, 20252.432.452.392.452.451.24%3,986,655
Nov 25, 20252.382.432.362.422.420.83%4,143,941
Nov 24, 20252.302.442.292.402.405.26%5,735,104
Nov 21, 20252.162.322.162.282.285.56%6,201,142
Nov 20, 20252.392.432.162.162.16-6.90%6,149,366
Nov 19, 20252.362.372.282.322.32-1.28%4,618,778
Nov 18, 20252.312.362.302.352.35-5,298,580
Nov 17, 20252.482.482.332.352.35-4.86%6,293,583
Nov 14, 20252.392.482.382.472.47-7,013,936
Nov 13, 20252.502.512.432.472.47-1.59%6,620,226
Nov 12, 20252.562.622.512.512.51-1.57%6,509,700
Nov 11, 20252.602.632.522.552.55-1.92%4,962,641
Nov 10, 20252.692.692.582.602.60-2.62%7,137,537
Nov 7, 20252.612.672.482.672.672.30%11,677,121
Nov 6, 20252.992.992.592.612.61-11.97%15,673,875
Nov 5, 20252.823.022.592.972.97-15.77%22,349,150
Nov 4, 20253.593.683.473.523.52-4.35%11,239,839
Nov 3, 20253.533.723.483.683.684.25%10,392,315
Oct 31, 20253.513.553.443.533.531.73%7,265,398
Oct 30, 20253.563.633.443.473.47-4.67%6,953,549
Oct 29, 20253.763.783.623.643.64-3.19%9,157,279
Oct 28, 20253.833.863.713.763.76-1.31%5,783,383
Oct 27, 20253.863.913.693.813.81-0.26%12,388,246
Oct 24, 20253.363.923.363.823.8219.37%34,321,017
Oct 23, 20253.083.223.053.203.203.90%6,651,540
Oct 22, 20253.213.212.953.083.08-4.35%11,855,307
Oct 21, 20252.933.372.913.223.2210.27%23,008,771
Oct 20, 20252.762.922.732.922.927.75%8,827,695
Oct 17, 20252.652.732.632.712.710.37%7,324,258
Oct 16, 20252.812.842.692.702.70-3.57%5,486,586
Oct 15, 20252.802.832.732.802.800.36%7,472,300
Oct 14, 20252.612.822.552.792.796.08%10,435,848
Oct 13, 20252.602.652.522.632.632.73%6,905,329
Oct 10, 20252.522.782.452.562.56-4.12%16,493,827
Oct 9, 20252.782.802.672.672.67-3.96%8,345,077
Oct 8, 20252.702.792.692.782.782.96%10,781,838
Oct 7, 20252.652.812.642.702.703.05%15,559,578
Oct 6, 20252.612.782.552.622.621.16%13,440,912
Oct 3, 20252.522.652.512.592.592.37%10,288,511
Oct 2, 20252.692.702.522.532.53-3.44%15,093,351
Oct 1, 20253.033.062.622.622.62-14.38%52,412,237
Sep 30, 20253.103.153.033.063.06-1.92%4,361,022
Sep 29, 20253.203.233.103.123.12-2.50%3,164,874
Sep 26, 20253.163.263.133.203.201.27%3,360,376
Sep 25, 20253.153.183.063.163.16-1.86%6,781,084
Sep 24, 20253.263.353.223.223.22-0.92%5,120,862
Sep 23, 20253.013.342.993.253.258.33%8,982,395
Sep 22, 20253.033.042.973.003.00-0.99%5,538,540
Sep 19, 20253.083.113.023.033.03-1.30%7,446,327
Sep 18, 20253.073.123.033.073.07-3,807,694
Sep 17, 20253.123.173.063.073.07-1.60%4,209,820
Sep 16, 20253.163.163.083.123.12-0.64%3,857,036
Sep 15, 20253.103.153.033.143.142.61%5,858,947
Sep 12, 20253.143.143.003.063.06-2.55%4,941,744
Sep 11, 20253.063.243.033.143.143.97%7,336,901
Sep 10, 20252.933.052.873.023.024.50%8,877,435
Sep 9, 20252.742.892.732.892.895.47%4,674,695
Sep 8, 20252.772.822.732.742.74-0.36%6,920,423
Sep 5, 20252.722.802.702.752.752.23%4,056,356
Sep 4, 20252.652.712.632.692.691.13%3,389,708
Sep 3, 20252.682.692.632.662.66-1.12%3,683,116
Sep 2, 20252.592.702.592.692.692.67%5,150,233
Aug 29, 20252.642.652.572.622.62-0.38%2,868,575
Aug 28, 20252.702.702.612.632.63-2.23%2,825,804
Aug 27, 20252.652.712.642.692.690.75%3,335,862
Aug 26, 20252.652.702.642.672.670.95%3,494,922
Aug 25, 20252.722.812.642.652.65-3.11%4,498,993
Aug 22, 20252.612.752.602.732.734.60%5,667,713
Aug 21, 20252.512.652.512.612.612.76%3,993,307
Aug 20, 20252.522.552.472.542.540.79%3,295,544
Aug 19, 20252.622.632.472.522.52-3.45%8,402,224
Aug 18, 20252.622.712.612.612.61-1.51%5,694,620
Aug 15, 20252.612.732.592.652.653.11%7,024,609
Aug 14, 20252.572.632.512.572.57-1.91%6,151,767
Aug 13, 20252.542.672.512.622.624.80%8,651,719
Aug 12, 20252.452.522.432.502.501.21%6,355,329
Aug 11, 20252.342.532.342.472.4713.30%12,003,566
Aug 8, 20252.212.222.122.182.18-1.36%11,873,932
Aug 7, 20252.292.332.162.212.21-2.21%12,779,186
Aug 6, 20252.332.392.132.262.26-20.70%30,057,015
Aug 5, 20252.902.972.832.852.85-1.04%14,174,099
Aug 4, 20252.822.942.782.882.883.60%6,641,064
Aug 1, 20252.892.902.762.782.78-3.81%7,409,554
Jul 31, 20252.903.002.882.892.89-0.34%5,112,889
Jul 30, 20252.912.972.872.902.900.35%5,561,486
Jul 29, 20252.993.012.882.892.89-3.67%5,534,878
Jul 28, 20253.033.052.913.003.00-1.15%7,832,814
Jul 25, 20253.083.103.013.043.04-1.30%6,232,975
Jul 24, 20253.423.543.063.083.08-9.82%14,330,912
Jul 23, 20253.223.493.153.413.415.90%15,978,716
Jul 22, 20253.343.393.143.223.223.54%12,099,668
Jul 21, 20252.963.242.933.113.115.78%11,989,668
Jul 18, 20253.063.062.932.942.94-2.33%7,369,388
Jul 17, 20253.013.132.973.013.01-0.33%6,272,140