Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
2.490
+0.040 (1.63%)
At close: Nov 28, 2025, 1:00 PM EST
2.480
-0.010 (-0.40%)
After-hours: Nov 28, 2025, 4:47 PM EST
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |