Skip to main content
Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
5.39
-0.03 (-0.46%)
Jun 29, 2026, 10:46 AM EDT - Market open

Clover Health Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20265.415.535.415.55-2.59%701,559
Jun 26, 20265.215.495.185.415.413.84%14,799,641
Jun 25, 20265.215.285.135.215.21-4,705,065
Jun 24, 20265.125.325.075.215.212.96%8,244,591
Jun 23, 20265.055.354.975.065.06-1.56%8,472,854
Jun 22, 20264.955.224.935.145.142.80%6,906,250
Jun 18, 20264.875.034.845.005.004.17%7,087,240
Jun 17, 20264.894.924.724.804.80-2.83%7,251,078
Jun 16, 20264.825.064.814.944.942.70%8,096,452
Jun 15, 20264.724.964.504.814.811.69%7,145,634
Jun 12, 20264.804.884.574.734.73-3.47%10,502,493
Jun 11, 20265.125.184.784.904.900.20%16,891,260
Jun 10, 20264.565.144.534.894.8913.99%26,265,037
Jun 9, 20263.924.443.924.294.299.44%15,054,216
Jun 8, 20263.823.953.813.923.922.35%4,179,487
Jun 5, 20263.934.003.833.833.83-4.01%4,783,657
Jun 4, 20263.654.023.633.993.999.32%7,458,580
Jun 3, 20263.703.723.583.653.65-2.14%6,967,872
Jun 2, 20263.863.913.733.733.73-4.85%5,946,866
Jun 1, 20263.964.083.913.923.92-1.51%5,756,432
May 29, 20264.134.203.883.983.98-4.78%10,163,886
May 28, 20263.644.233.644.184.1816.43%21,278,957
May 27, 20263.633.643.523.593.59-0.55%4,914,780
May 26, 20263.543.663.453.613.611.69%6,931,166
May 22, 20263.593.703.543.553.55-1.39%4,739,402
May 21, 20263.563.653.533.603.600.28%5,522,514
May 20, 20263.483.643.483.593.592.57%6,096,291
May 19, 20263.363.593.313.503.503.24%7,226,057
May 18, 20263.403.523.283.393.39-2.31%8,080,215
May 15, 20263.443.503.363.473.47-0.57%10,672,036
May 14, 20263.553.703.413.493.49-1.69%11,486,214
May 13, 20263.263.653.253.553.558.23%13,665,849
May 12, 20263.223.363.203.283.282.50%7,567,865
May 11, 20263.083.293.053.203.202.56%9,941,702
May 8, 20262.813.152.723.123.1210.64%10,388,472
May 7, 20262.762.882.712.822.825.22%8,332,469
May 6, 20262.612.712.572.682.682.68%5,476,162
May 5, 20262.662.662.592.612.61-1.51%4,201,822
May 4, 20262.692.762.642.652.65-2.21%3,341,844
May 1, 20262.752.782.632.712.71-1.45%4,882,189
Apr 30, 20262.562.752.542.752.756.59%6,919,025
Apr 29, 20262.592.612.492.582.58-2.27%5,445,828
Apr 28, 20262.532.642.502.642.644.76%5,635,934
Apr 27, 20262.402.582.372.522.523.70%5,522,732
Apr 24, 20262.402.462.352.432.431.25%4,193,254
Apr 23, 20262.502.552.382.402.40-4.00%6,601,569
Apr 22, 20262.412.502.412.502.504.60%7,763,608
Apr 21, 20262.302.482.302.392.397.17%11,813,304
Apr 20, 20262.182.252.172.232.231.83%3,177,476
Apr 17, 20262.212.242.172.192.191.39%5,597,576
Apr 16, 20262.162.222.152.162.160.47%4,969,707
Apr 15, 20262.052.162.052.152.155.39%4,957,044
Apr 14, 20262.032.122.032.042.040.49%3,618,906
Apr 13, 20261.882.041.872.032.035.18%3,832,199
Apr 10, 20261.931.951.901.931.931.05%4,795,748
Apr 9, 20261.901.941.891.911.91-0.52%2,249,147
Apr 8, 20261.972.011.891.921.921.05%5,961,788
Apr 7, 20261.932.001.871.901.901.60%7,510,073
Apr 6, 20261.731.931.731.871.878.72%7,806,329
Apr 2, 20261.671.761.661.721.721.18%3,285,983
Apr 1, 20261.741.761.581.701.70-3.41%9,158,438
Mar 31, 20261.731.791.701.761.762.33%6,837,264
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