Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
3.680
+0.150 (4.25%)
At close: Nov 3, 2025, 4:00 PM EST
3.670
-0.010 (-0.27%)
After-hours: Nov 3, 2025, 7:59 PM EST
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.53 | 3.72 | 3.48 | 3.68 | 3.68 | 4.25% | 10,345,327 |
| 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 |
| Oct 27, 2025 | 3.86 | 3.91 | 3.69 | 3.81 | 3.81 | -0.26% | 12,388,246 |
| Oct 24, 2025 | 3.36 | 3.92 | 3.36 | 3.82 | 3.82 | 19.37% | 34,321,017 |
| Oct 23, 2025 | 3.08 | 3.22 | 3.05 | 3.20 | 3.20 | 3.90% | 6,651,540 |
| Oct 22, 2025 | 3.21 | 3.21 | 2.95 | 3.08 | 3.08 | -4.35% | 11,855,307 |
| Oct 21, 2025 | 2.93 | 3.37 | 2.91 | 3.22 | 3.22 | 10.27% | 23,008,771 |
| Oct 20, 2025 | 2.76 | 2.92 | 2.73 | 2.92 | 2.92 | 7.75% | 8,827,695 |
| Oct 17, 2025 | 2.65 | 2.73 | 2.63 | 2.71 | 2.71 | 0.37% | 7,324,258 |
| Oct 16, 2025 | 2.81 | 2.84 | 2.69 | 2.70 | 2.70 | -3.57% | 5,486,586 |
| Oct 15, 2025 | 2.80 | 2.83 | 2.73 | 2.80 | 2.80 | 0.36% | 7,472,300 |
| Oct 14, 2025 | 2.61 | 2.82 | 2.55 | 2.79 | 2.79 | 6.08% | 10,435,848 |
| 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 |