Clover Health Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	2.51	2.58	2.49	2.53	2.53	1.20%	3,917,913
Jan 7, 2026	2.60	2.64	2.49	2.50	2.50	-3.47%	4,415,803
Jan 6, 2026	2.59	2.73	2.52	2.59	2.59	-	7,186,499
Jan 5, 2026	2.46	2.61	2.43	2.59	2.59	7.47%	6,582,783
Jan 2, 2026	2.38	2.45	2.35	2.41	2.41	2.55%	3,042,597
Dec 31, 2025	2.39	2.40	2.31	2.35	2.35	-1.67%	6,715,350
Dec 30, 2025	2.47	2.50	2.38	2.39	2.39	-3.63%	5,334,742
Dec 29, 2025	2.50	2.55	2.46	2.48	2.48	-1.20%	4,187,577
Dec 26, 2025	2.53	2.55	2.50	2.51	2.51	-0.79%	2,952,812
Dec 24, 2025	2.52	2.55	2.50	2.53	2.53	0.40%	1,422,058
Dec 23, 2025	2.56	2.59	2.51	2.52	2.52	-3.08%	2,774,271
Dec 22, 2025	2.58	2.69	2.58	2.60	2.60	0.78%	3,446,764
Dec 19, 2025	2.61	2.61	2.56	2.58	2.58	-	6,295,439
Dec 18, 2025	2.61	2.64	2.58	2.58	2.58	-0.77%	3,683,675
Dec 17, 2025	2.63	2.74	2.58	2.60	2.60	-1.52%	6,332,226
Dec 16, 2025	2.60	2.67	2.58	2.64	2.64	0.76%	2,897,457
Dec 15, 2025	2.72	2.74	2.61	2.62	2.62	-2.96%	4,569,485
Dec 12, 2025	2.75	2.78	2.70	2.70	2.70	-1.82%	3,462,852
Dec 11, 2025	2.68	2.80	2.67	2.75	2.75	3.38%	4,308,054
Dec 10, 2025	2.58	2.67	2.56	2.66	2.66	2.70%	4,364,221
Dec 9, 2025	2.56	2.63	2.54	2.59	2.59	1.17%	2,609,526
Dec 8, 2025	2.61	2.62	2.54	2.56	2.56	-0.78%	2,638,976
Dec 5, 2025	2.66	2.67	2.57	2.58	2.58	-3.01%	3,998,342
Dec 4, 2025	2.61	2.72	2.58	2.66	2.66	1.53%	4,732,746
Dec 3, 2025	2.50	2.63	2.48	2.62	2.62	5.22%	4,428,441
Dec 2, 2025	2.50	2.54	2.46	2.49	2.49	-0.40%	3,061,961
Dec 1, 2025	2.45	2.52	2.41	2.50	2.50	0.40%	5,548,947
Nov 28, 2025	2.45	2.49	2.43	2.49	2.49	1.63%	2,496,946
Nov 26, 2025	2.43	2.45	2.39	2.45	2.45	1.24%	3,986,655
Nov 25, 2025	2.38	2.43	2.36	2.42	2.42	0.83%	4,143,941
Nov 24, 2025	2.30	2.44	2.29	2.40	2.40	5.26%	5,735,104
Nov 21, 2025	2.16	2.32	2.16	2.28	2.28	5.56%	6,201,142
Nov 20, 2025	2.39	2.43	2.16	2.16	2.16	-6.90%	6,149,366
Nov 19, 2025	2.36	2.37	2.28	2.32	2.32	-1.28%	4,618,778
Nov 18, 2025	2.31	2.36	2.30	2.35	2.35	-	5,298,580
Nov 17, 2025	2.48	2.48	2.33	2.35	2.35	-4.86%	6,293,583
Nov 14, 2025	2.39	2.48	2.38	2.47	2.47	-	7,013,936
Nov 13, 2025	2.50	2.51	2.43	2.47	2.47	-1.59%	6,620,226
Nov 12, 2025	2.56	2.62	2.51	2.51	2.51	-1.57%	6,509,700
Nov 11, 2025	2.60	2.63	2.52	2.55	2.55	-1.92%	4,962,641
Nov 10, 2025	2.69	2.69	2.58	2.60	2.60	-2.62%	7,137,537
Nov 7, 2025	2.61	2.67	2.48	2.67	2.67	2.30%	11,677,121
Nov 6, 2025	2.99	2.99	2.59	2.61	2.61	-11.97%	15,673,875
Nov 5, 2025	2.82	3.02	2.59	2.97	2.97	-15.77%	22,349,150
Nov 4, 2025	3.59	3.68	3.47	3.52	3.52	-4.35%	11,239,839
Nov 3, 2025	3.53	3.72	3.48	3.68	3.68	4.25%	10,392,315
Oct 31, 2025	3.51	3.55	3.44	3.53	3.53	1.73%	7,265,398
Oct 30, 2025	3.56	3.63	3.44	3.47	3.47	-4.67%	6,953,549
Oct 29, 2025	3.76	3.78	3.62	3.64	3.64	-3.19%	9,157,279
Oct 28, 2025	3.83	3.86	3.71	3.76	3.76	-1.31%	5,783,383