Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
2.580
-0.050 (-1.90%)
Oct 14, 2025, 9:43 AM EDT - Market open
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.60 | 2.65 | 2.52 | 2.63 | 2.63 | 2.73% | 6,905,329 |
| Oct 10, 2025 | 2.52 | 2.78 | 2.45 | 2.56 | 2.56 | -4.12% | 16,493,827 |
| Oct 9, 2025 | 2.78 | 2.80 | 2.67 | 2.67 | 2.67 | -3.96% | 8,345,077 |
| Oct 8, 2025 | 2.70 | 2.79 | 2.69 | 2.78 | 2.78 | 2.96% | 10,781,838 |
| Oct 7, 2025 | 2.65 | 2.81 | 2.64 | 2.70 | 2.70 | 3.05% | 15,559,578 |
| Oct 6, 2025 | 2.61 | 2.78 | 2.55 | 2.62 | 2.62 | 1.16% | 13,440,912 |
| Oct 3, 2025 | 2.52 | 2.65 | 2.51 | 2.59 | 2.59 | 2.37% | 10,288,511 |
| Oct 2, 2025 | 2.69 | 2.70 | 2.52 | 2.53 | 2.53 | -3.44% | 15,093,351 |
| Oct 1, 2025 | 3.03 | 3.06 | 2.62 | 2.62 | 2.62 | -14.38% | 52,412,237 |
| Sep 30, 2025 | 3.10 | 3.15 | 3.03 | 3.06 | 3.06 | -1.92% | 4,361,022 |
| Sep 29, 2025 | 3.20 | 3.23 | 3.10 | 3.12 | 3.12 | -2.50% | 3,164,874 |
| Sep 26, 2025 | 3.16 | 3.26 | 3.13 | 3.20 | 3.20 | 1.27% | 3,360,376 |
| Sep 25, 2025 | 3.15 | 3.18 | 3.06 | 3.16 | 3.16 | -1.86% | 6,781,084 |
| Sep 24, 2025 | 3.26 | 3.35 | 3.22 | 3.22 | 3.22 | -0.92% | 5,120,862 |
| Sep 23, 2025 | 3.01 | 3.34 | 2.99 | 3.25 | 3.25 | 8.33% | 8,982,395 |
| Sep 22, 2025 | 3.03 | 3.04 | 2.97 | 3.00 | 3.00 | -0.99% | 5,538,540 |
| Sep 19, 2025 | 3.08 | 3.11 | 3.02 | 3.03 | 3.03 | -1.30% | 7,446,327 |
| Sep 18, 2025 | 3.07 | 3.12 | 3.03 | 3.07 | 3.07 | - | 3,807,694 |
| Sep 17, 2025 | 3.12 | 3.17 | 3.06 | 3.07 | 3.07 | -1.60% | 4,209,820 |
| Sep 16, 2025 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 3,857,036 |
| Sep 15, 2025 | 3.10 | 3.15 | 3.03 | 3.14 | 3.14 | 2.61% | 5,858,947 |
| Sep 12, 2025 | 3.14 | 3.14 | 3.00 | 3.06 | 3.06 | -2.55% | 4,941,744 |
| Sep 11, 2025 | 3.06 | 3.24 | 3.03 | 3.14 | 3.14 | 3.97% | 7,336,901 |
| Sep 10, 2025 | 2.93 | 3.05 | 2.87 | 3.02 | 3.02 | 4.50% | 8,877,435 |
| Sep 9, 2025 | 2.74 | 2.89 | 2.73 | 2.89 | 2.89 | 5.47% | 4,674,695 |
| Sep 8, 2025 | 2.77 | 2.82 | 2.73 | 2.74 | 2.74 | -0.36% | 6,920,423 |
| Sep 5, 2025 | 2.72 | 2.80 | 2.70 | 2.75 | 2.75 | 2.23% | 4,056,356 |
| Sep 4, 2025 | 2.65 | 2.71 | 2.63 | 2.69 | 2.69 | 1.13% | 3,389,708 |
| Sep 3, 2025 | 2.68 | 2.69 | 2.63 | 2.66 | 2.66 | -1.12% | 3,124,726 |
| Sep 2, 2025 | 2.59 | 2.70 | 2.59 | 2.69 | 2.69 | 2.67% | 5,150,233 |
| Aug 29, 2025 | 2.64 | 2.65 | 2.57 | 2.62 | 2.62 | -0.38% | 2,868,575 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.61 | 2.63 | 2.63 | -2.23% | 2,825,804 |
| Aug 27, 2025 | 2.65 | 2.71 | 2.64 | 2.69 | 2.69 | 0.75% | 3,335,862 |
| Aug 26, 2025 | 2.65 | 2.70 | 2.64 | 2.67 | 2.67 | 0.95% | 3,494,922 |
| Aug 25, 2025 | 2.72 | 2.81 | 2.64 | 2.65 | 2.65 | -3.11% | 4,498,993 |
| Aug 22, 2025 | 2.61 | 2.75 | 2.60 | 2.73 | 2.73 | 4.60% | 5,667,713 |
| Aug 21, 2025 | 2.51 | 2.65 | 2.51 | 2.61 | 2.61 | 2.76% | 3,993,307 |
| Aug 20, 2025 | 2.52 | 2.55 | 2.47 | 2.54 | 2.54 | 0.79% | 3,295,544 |
| Aug 19, 2025 | 2.62 | 2.63 | 2.47 | 2.52 | 2.52 | -3.45% | 8,402,224 |
| Aug 18, 2025 | 2.62 | 2.71 | 2.61 | 2.61 | 2.61 | -1.51% | 5,694,620 |
| Aug 15, 2025 | 2.61 | 2.73 | 2.59 | 2.65 | 2.65 | 3.11% | 7,024,609 |
| Aug 14, 2025 | 2.57 | 2.63 | 2.51 | 2.57 | 2.57 | -1.91% | 6,151,767 |
| Aug 13, 2025 | 2.54 | 2.67 | 2.51 | 2.62 | 2.62 | 4.80% | 8,651,719 |
| Aug 12, 2025 | 2.45 | 2.52 | 2.43 | 2.50 | 2.50 | 1.21% | 6,355,329 |
| Aug 11, 2025 | 2.34 | 2.53 | 2.34 | 2.47 | 2.47 | 13.30% | 12,003,566 |
| Aug 8, 2025 | 2.21 | 2.22 | 2.12 | 2.18 | 2.18 | -1.36% | 11,873,932 |
| Aug 7, 2025 | 2.29 | 2.33 | 2.16 | 2.21 | 2.21 | -2.21% | 12,779,186 |
| Aug 6, 2025 | 2.33 | 2.39 | 2.13 | 2.26 | 2.26 | -20.70% | 30,057,015 |
| Aug 5, 2025 | 2.90 | 2.97 | 2.83 | 2.85 | 2.85 | -1.04% | 14,174,099 |
| Aug 4, 2025 | 2.82 | 2.94 | 2.78 | 2.88 | 2.88 | 3.60% | 6,641,064 |