Skip to main content
Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
2.090
-0.060 (-2.79%)
Feb 27, 2026, 4:00 PM EST - Market closed

Clover Health Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.062.252.012.092.09-2.79%9,739,496
Feb 26, 20262.112.172.082.152.152.87%7,773,721
Feb 25, 20262.072.112.032.092.093.98%4,792,095
Feb 24, 20262.032.031.942.012.012.03%5,523,122
Feb 23, 20262.002.041.951.971.97-2.48%5,503,238
Feb 20, 20262.082.112.022.022.02-3.35%4,192,678
Feb 19, 20262.102.112.052.092.09-3,497,629
Feb 18, 20262.052.132.052.092.092.45%3,680,686
Feb 17, 20262.022.072.022.042.040.99%4,320,818
Feb 13, 20262.052.102.022.022.02-4,385,631
Feb 12, 20262.052.072.012.022.02-1.46%5,614,428
Feb 11, 20262.122.142.042.052.05-3.30%5,570,773
Feb 10, 20262.102.192.092.122.121.44%5,376,597
Feb 9, 20262.122.122.052.092.09-1.88%4,548,598
Feb 6, 20262.052.142.042.132.134.41%7,443,557
Feb 5, 20262.092.102.032.042.04-3.32%6,894,994
Feb 4, 20262.162.172.052.112.11-1.86%8,269,086
Feb 3, 20262.212.232.092.152.15-2.27%9,084,756
Feb 2, 20262.222.272.202.202.20-1.79%7,674,655
Jan 30, 20262.252.292.212.242.24-1.32%6,786,315
Jan 29, 20262.332.332.252.272.27-1.73%5,228,979
Jan 28, 20262.372.392.282.312.31-2.12%6,559,449
Jan 27, 20262.432.432.292.362.36-5.22%10,861,399
Jan 26, 20262.572.602.482.492.49-3.86%7,841,965
Jan 23, 20262.682.682.582.592.59-3.36%4,551,900
Jan 22, 20262.622.732.622.682.682.29%4,690,885
Jan 21, 20262.602.672.532.622.621.16%5,846,731
Jan 20, 20262.502.642.452.592.591.97%5,061,107
Jan 16, 20262.632.682.532.542.54-3.05%9,163,138
Jan 15, 20262.802.802.612.622.62-6.76%6,996,719
Jan 14, 20262.682.882.682.812.8110.63%13,223,716
Jan 13, 20262.652.662.512.542.54-3.79%4,690,470
Jan 12, 20262.602.662.512.642.641.54%3,544,837
Jan 9, 20262.532.622.522.602.602.77%4,203,296
Jan 8, 20262.512.582.492.532.531.20%3,930,577
Jan 7, 20262.602.642.492.502.50-3.47%4,419,881
Jan 6, 20262.592.732.522.592.59-7,237,595
Jan 5, 20262.462.612.432.592.597.47%6,582,783
Jan 2, 20262.382.452.352.412.412.55%3,072,130
Dec 31, 20252.392.402.312.352.35-1.67%6,724,562
Dec 30, 20252.472.502.382.392.39-3.63%5,347,431
Dec 29, 20252.502.552.462.482.48-1.20%4,258,472
Dec 26, 20252.532.552.502.512.51-0.79%2,958,953
Dec 24, 20252.522.552.502.532.530.40%1,424,403
Dec 23, 20252.562.592.512.522.52-3.08%2,775,705
Dec 22, 20252.582.692.582.602.600.78%3,507,197
Dec 19, 20252.612.612.562.582.58-6,304,545
Dec 18, 20252.612.642.582.582.58-0.77%3,684,425
Dec 17, 20252.632.742.582.602.60-1.52%6,337,909
Dec 16, 20252.602.672.582.642.640.76%2,905,768
Dec 15, 20252.722.742.612.622.62-2.96%4,584,988
Dec 12, 20252.752.782.702.702.70-1.82%3,474,398
Dec 11, 20252.682.802.672.752.753.38%4,315,849
Dec 10, 20252.582.672.562.662.662.70%4,402,096
Dec 9, 20252.562.632.542.592.591.17%2,612,516
Dec 8, 20252.612.622.542.562.56-0.78%2,643,123
Dec 5, 20252.662.672.572.582.58-3.01%4,010,881
Dec 4, 20252.612.722.582.662.661.53%4,740,749
Dec 3, 20252.502.632.482.622.625.22%4,431,408
Dec 2, 20252.502.542.462.492.49-0.40%3,065,043
Dec 1, 20252.452.522.412.502.500.40%5,556,234
Nov 28, 20252.452.492.432.492.491.63%2,507,770
Nov 26, 20252.432.452.392.452.451.24%3,989,881
Nov 25, 20252.382.432.362.422.420.83%4,162,347
Nov 24, 20252.302.442.292.402.405.26%5,747,538
Nov 21, 20252.162.322.162.282.285.56%6,235,284
Nov 20, 20252.392.432.162.162.16-6.90%6,216,053
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