Skip to main content
Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
2.640
+0.120 (4.76%)
At close: Apr 28, 2026, 4:00 PM EDT
2.620
-0.020 (-0.75%)
After-hours: Apr 28, 2026, 7:54 PM EDT

Clover Health Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.532.642.502.642.644.76%5,614,340
Apr 27, 20262.402.582.372.522.523.70%5,513,000
Apr 24, 20262.402.462.352.432.431.25%4,175,922
Apr 23, 20262.502.552.382.402.40-4.00%6,580,619
Apr 22, 20262.412.502.412.502.504.60%7,732,478
Apr 21, 20262.302.482.302.392.397.17%11,776,908
Apr 20, 20262.182.252.172.232.231.83%3,136,718
Apr 17, 20262.212.242.172.192.191.39%5,563,293
Apr 16, 20262.162.222.152.162.160.47%4,939,629
Apr 15, 20262.052.162.052.152.155.39%4,877,428
Apr 14, 20262.032.122.032.042.040.49%3,586,723
Apr 13, 20261.882.041.872.032.035.18%3,804,353
Apr 10, 20261.931.951.901.931.931.05%4,791,915
Apr 9, 20261.901.941.891.911.91-0.52%2,229,382
Apr 8, 20261.972.011.891.921.921.05%5,947,316
Apr 7, 20261.932.001.871.901.901.60%7,401,050
Apr 6, 20261.731.931.731.871.878.72%7,363,595
Apr 2, 20261.671.761.661.721.721.18%3,281,950
Apr 1, 20261.741.761.581.701.70-3.41%9,143,627
Mar 31, 20261.731.791.701.761.762.33%6,831,911
Mar 30, 20261.721.741.701.721.72-1.71%4,202,356
Mar 27, 20261.791.801.741.751.75-2.78%3,694,490
Mar 26, 20261.801.871.801.801.80-1.10%3,747,096
Mar 25, 20261.851.881.801.821.82-3,609,564
Mar 24, 20261.841.871.781.821.82-1.62%7,295,561
Mar 23, 20261.921.941.851.851.85-2.12%4,814,496
Mar 20, 20261.911.941.851.891.89-8,188,553
Mar 19, 20261.861.931.851.891.890.53%6,225,924
Mar 18, 20261.901.991.861.881.88-2.59%7,071,193
Mar 17, 20261.981.991.901.931.93-2.03%7,621,175
Mar 16, 20262.002.031.961.971.97-0.51%8,625,439
Mar 13, 20262.012.031.971.981.980.51%4,451,961
Mar 12, 20262.012.021.961.971.97-2.48%3,744,254
Mar 11, 20261.972.031.962.022.021.51%3,799,122
Mar 10, 20262.032.051.971.991.99-0.50%3,849,607
Mar 9, 20261.972.011.922.002.00-6,754,819
Mar 6, 20262.042.051.982.002.00-3.38%5,864,127
Mar 5, 20262.162.162.032.072.07-4.17%3,944,175
Mar 4, 20262.042.232.022.162.168.00%7,138,228
Mar 3, 20262.002.031.932.002.00-1.96%6,568,430
Mar 2, 20262.052.081.982.042.04-2.39%5,710,597
Feb 27, 20262.062.252.012.092.09-2.79%9,752,618
Feb 26, 20262.112.172.082.152.152.87%8,306,841
Feb 25, 20262.072.112.032.092.093.98%4,796,866
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