Clover Health Investments, Corp. (CLOV)

Clover Health Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.25	2.29	2.21	2.24	2.24	-1.32%	6,754,224
Jan 29, 2026	2.33	2.33	2.25	2.27	2.27	-1.73%	5,225,945
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
Jan 23, 2026	2.68	2.68	2.58	2.59	2.59	-3.36%	4,551,900
Jan 22, 2026	2.62	2.73	2.62	2.68	2.68	2.29%	4,690,885
Jan 21, 2026	2.60	2.67	2.53	2.62	2.62	1.16%	5,846,731
Jan 20, 2026	2.50	2.64	2.45	2.59	2.59	1.97%	5,061,107
Jan 16, 2026	2.63	2.68	2.53	2.54	2.54	-3.05%	9,163,138
Jan 15, 2026	2.80	2.80	2.61	2.62	2.62	-6.76%	6,996,719
Jan 14, 2026	2.68	2.88	2.68	2.81	2.81	10.63%	13,223,716
Jan 13, 2026	2.65	2.66	2.51	2.54	2.54	-3.79%	4,690,470
Jan 12, 2026	2.60	2.66	2.51	2.64	2.64	1.54%	3,544,837
Jan 9, 2026	2.53	2.62	2.52	2.60	2.60	2.77%	4,203,296
Jan 8, 2026	2.51	2.58	2.49	2.53	2.53	1.20%	3,930,577
Jan 7, 2026	2.60	2.64	2.49	2.50	2.50	-3.47%	4,419,881
Jan 6, 2026	2.59	2.73	2.52	2.59	2.59	-	7,237,595
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%	3,072,130
Dec 31, 2025	2.39	2.40	2.31	2.35	2.35	-1.67%	6,724,562
Dec 30, 2025	2.47	2.50	2.38	2.39	2.39	-3.63%	5,347,431
Dec 29, 2025	2.50	2.55	2.46	2.48	2.48	-1.20%	4,258,472
Dec 26, 2025	2.53	2.55	2.50	2.51	2.51	-0.79%	2,958,953
Dec 24, 2025	2.52	2.55	2.50	2.53	2.53	0.40%	1,424,403
Dec 23, 2025	2.56	2.59	2.51	2.52	2.52	-3.08%	2,775,705
Dec 22, 2025	2.58	2.69	2.58	2.60	2.60	0.78%	3,507,197
Dec 19, 2025	2.61	2.61	2.56	2.58	2.58	-	6,304,545
Dec 18, 2025	2.61	2.64	2.58	2.58	2.58	-0.77%	3,684,425
Dec 17, 2025	2.63	2.74	2.58	2.60	2.60	-1.52%	6,337,909
Dec 16, 2025	2.60	2.67	2.58	2.64	2.64	0.76%	2,905,768
Dec 15, 2025	2.72	2.74	2.61	2.62	2.62	-2.96%	4,584,988
Dec 12, 2025	2.75	2.78	2.70	2.70	2.70	-1.82%	3,474,398
Dec 11, 2025	2.68	2.80	2.67	2.75	2.75	3.38%	4,315,849
Dec 10, 2025	2.58	2.67	2.56	2.66	2.66	2.70%	4,402,096
Dec 9, 2025	2.56	2.63	2.54	2.59	2.59	1.17%	2,612,516
Dec 8, 2025	2.61	2.62	2.54	2.56	2.56	-0.78%	2,643,123
Dec 5, 2025	2.66	2.67	2.57	2.58	2.58	-3.01%	4,010,881
Dec 4, 2025	2.61	2.72	2.58	2.66	2.66	1.53%	4,740,749
Dec 3, 2025	2.50	2.63	2.48	2.62	2.62	5.22%	4,431,408
Dec 2, 2025	2.50	2.54	2.46	2.49	2.49	-0.40%	3,065,043
Dec 1, 2025	2.45	2.52	2.41	2.50	2.50	0.40%	5,556,234
Nov 28, 2025	2.45	2.49	2.43	2.49	2.49	1.63%	2,507,770
Nov 26, 2025	2.43	2.45	2.39	2.45	2.45	1.24%	3,989,881
Nov 25, 2025	2.38	2.43	2.36	2.42	2.42	0.83%	4,162,347
Nov 24, 2025	2.30	2.44	2.29	2.40	2.40	5.26%	5,747,538
Nov 21, 2025	2.16	2.32	2.16	2.28	2.28	5.56%	6,235,284
Nov 20, 2025	2.39	2.43	2.16	2.16	2.16	-6.90%	6,216,053
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.