Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
1.900
+0.030 (1.60%)
At close: Apr 7, 2026, 4:00 PM EDT
1.960
+0.060 (3.16%)
After-hours: Apr 7, 2026, 7:55 PM EDT
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.93 | 2.00 | 1.87 | 1.90 | 1.90 | 1.60% | 7,401,050 |
| Apr 6, 2026 | 1.73 | 1.93 | 1.73 | 1.87 | 1.87 | 8.72% | 7,363,595 |
| Apr 2, 2026 | 1.67 | 1.76 | 1.66 | 1.72 | 1.72 | 1.18% | 3,281,950 |
| Apr 1, 2026 | 1.74 | 1.76 | 1.58 | 1.70 | 1.70 | -3.41% | 9,143,627 |
| Mar 31, 2026 | 1.73 | 1.79 | 1.70 | 1.76 | 1.76 | 2.33% | 6,831,911 |
| Mar 30, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -1.71% | 4,202,356 |
| Mar 27, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -2.78% | 3,694,490 |
| Mar 26, 2026 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | -1.10% | 3,747,096 |
| Mar 25, 2026 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | - | 3,609,564 |
| Mar 24, 2026 | 1.84 | 1.87 | 1.78 | 1.82 | 1.82 | -1.62% | 7,295,561 |
| Mar 23, 2026 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -2.12% | 4,814,496 |
| Mar 20, 2026 | 1.91 | 1.94 | 1.85 | 1.89 | 1.89 | - | 8,188,553 |
| Mar 19, 2026 | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | 0.53% | 6,225,924 |
| Mar 18, 2026 | 1.90 | 1.99 | 1.86 | 1.88 | 1.88 | -2.59% | 7,071,193 |
| Mar 17, 2026 | 1.98 | 1.99 | 1.90 | 1.93 | 1.93 | -2.03% | 7,621,175 |
| Mar 16, 2026 | 2.00 | 2.03 | 1.96 | 1.97 | 1.97 | -0.51% | 8,625,439 |
| Mar 13, 2026 | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | 0.51% | 4,451,961 |
| Mar 12, 2026 | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | -2.48% | 3,744,254 |
| Mar 11, 2026 | 1.97 | 2.03 | 1.96 | 2.02 | 2.02 | 1.51% | 3,799,122 |
| Mar 10, 2026 | 2.03 | 2.05 | 1.97 | 1.99 | 1.99 | -0.50% | 3,849,607 |
| Mar 9, 2026 | 1.97 | 2.01 | 1.92 | 2.00 | 2.00 | - | 6,754,819 |
| Mar 6, 2026 | 2.04 | 2.05 | 1.98 | 2.00 | 2.00 | -3.38% | 5,864,127 |
| Mar 5, 2026 | 2.16 | 2.16 | 2.03 | 2.07 | 2.07 | -4.17% | 3,944,175 |
| Mar 4, 2026 | 2.04 | 2.23 | 2.02 | 2.16 | 2.16 | 8.00% | 7,138,228 |
| Mar 3, 2026 | 2.00 | 2.03 | 1.93 | 2.00 | 2.00 | -1.96% | 6,568,430 |
| Mar 2, 2026 | 2.05 | 2.08 | 1.98 | 2.04 | 2.04 | -2.39% | 5,710,597 |
| Feb 27, 2026 | 2.06 | 2.25 | 2.01 | 2.09 | 2.09 | -2.79% | 9,752,618 |
| Feb 26, 2026 | 2.11 | 2.17 | 2.08 | 2.15 | 2.15 | 2.87% | 8,306,841 |
| Feb 25, 2026 | 2.07 | 2.11 | 2.03 | 2.09 | 2.09 | 3.98% | 4,796,866 |
| Feb 24, 2026 | 2.03 | 2.03 | 1.94 | 2.01 | 2.01 | 2.03% | 5,523,122 |
| Feb 23, 2026 | 2.00 | 2.04 | 1.95 | 1.97 | 1.97 | -2.48% | 5,503,238 |
| Feb 20, 2026 | 2.08 | 2.11 | 2.02 | 2.02 | 2.02 | -3.35% | 4,192,678 |
| Feb 19, 2026 | 2.10 | 2.11 | 2.05 | 2.09 | 2.09 | - | 3,497,629 |
| Feb 18, 2026 | 2.05 | 2.13 | 2.05 | 2.09 | 2.09 | 2.45% | 3,680,686 |
| Feb 17, 2026 | 2.02 | 2.07 | 2.02 | 2.04 | 2.04 | 0.99% | 4,320,818 |
| Feb 13, 2026 | 2.05 | 2.10 | 2.02 | 2.02 | 2.02 | - | 4,385,631 |
| Feb 12, 2026 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | -1.46% | 5,614,428 |
| Feb 11, 2026 | 2.12 | 2.14 | 2.04 | 2.05 | 2.05 | -3.30% | 5,570,773 |
| Feb 10, 2026 | 2.10 | 2.19 | 2.09 | 2.12 | 2.12 | 1.44% | 5,376,597 |
| Feb 9, 2026 | 2.12 | 2.12 | 2.05 | 2.09 | 2.09 | -1.88% | 4,548,598 |
| Feb 6, 2026 | 2.05 | 2.14 | 2.04 | 2.13 | 2.13 | 4.41% | 7,443,557 |
| Feb 5, 2026 | 2.09 | 2.10 | 2.03 | 2.04 | 2.04 | -3.32% | 6,894,994 |
| Feb 4, 2026 | 2.16 | 2.17 | 2.05 | 2.11 | 2.11 | -1.86% | 8,269,086 |
| Feb 3, 2026 | 2.21 | 2.23 | 2.09 | 2.15 | 2.15 | -2.27% | 9,084,756 |
| Feb 2, 2026 | 2.22 | 2.27 | 2.20 | 2.20 | 2.20 | -1.79% | 7,674,655 |
| Jan 30, 2026 | 2.25 | 2.29 | 2.21 | 2.24 | 2.24 | -1.32% | 6,786,315 |
| Jan 29, 2026 | 2.33 | 2.33 | 2.25 | 2.27 | 2.27 | -1.73% | 5,228,979 |
| Jan 28, 2026 | 2.37 | 2.39 | 2.28 | 2.31 | 2.31 | -2.12% | 6,559,449 |
| Jan 27, 2026 | 2.43 | 2.43 | 2.29 | 2.36 | 2.36 | -5.22% | 10,861,399 |
| Jan 26, 2026 | 2.57 | 2.60 | 2.48 | 2.49 | 2.49 | -3.86% | 7,841,965 |