Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
4.670
+0.130 (2.86%)
At close: Sep 22, 2026, 4:00 PM EDT
4.681
+0.011 (0.22%)
After-hours: Sep 22, 2026, 7:59 PM EDT
Clover Health Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.61 | 4.69 | 4.52 | 4.67 | 4.67 | 2.86% | 4,487,239 |
| Sep 21, 2026 | 4.53 | 4.57 | 4.45 | 4.54 | 4.54 | 1.79% | 2,836,719 |
| Sep 18, 2026 | 4.50 | 4.52 | 4.36 | 4.46 | 4.46 | -1.76% | 6,156,380 |
| Sep 17, 2026 | 4.56 | 4.78 | 4.51 | 4.54 | 4.54 | -0.44% | 3,686,347 |
| Sep 16, 2026 | 4.73 | 4.75 | 4.55 | 4.56 | 4.56 | -2.15% | 3,842,518 |
| Sep 15, 2026 | 5.06 | 5.10 | 4.59 | 4.66 | 4.66 | -8.63% | 9,656,441 |
| Sep 14, 2026 | 4.82 | 5.19 | 4.82 | 5.10 | 5.10 | 5.81% | 5,492,573 |
| Sep 11, 2026 | 4.75 | 4.84 | 4.65 | 4.82 | 4.82 | 2.34% | 4,491,712 |
| Sep 10, 2026 | 4.48 | 4.77 | 4.46 | 4.71 | 4.71 | 8.53% | 6,707,140 |
| Sep 9, 2026 | 4.27 | 4.36 | 4.13 | 4.34 | 4.34 | 1.17% | 4,396,017 |
| Sep 8, 2026 | 4.23 | 4.34 | 4.12 | 4.29 | 4.29 | 0.82% | 3,047,184 |
| Sep 4, 2026 | 4.23 | 4.29 | 4.22 | 4.26 | 4.26 | - | 2,065,895 |
| Sep 3, 2026 | 4.34 | 4.37 | 4.22 | 4.26 | 4.26 | -1.05% | 2,945,514 |
| Sep 2, 2026 | 4.30 | 4.37 | 4.23 | 4.30 | 4.30 | - | 3,322,546 |
| Sep 1, 2026 | 4.16 | 4.36 | 4.16 | 4.30 | 4.30 | 3.61% | 3,564,304 |
| Aug 31, 2026 | 4.21 | 4.25 | 4.14 | 4.15 | 4.15 | -1.89% | 3,601,637 |
| Aug 28, 2026 | 4.18 | 4.29 | 4.17 | 4.23 | 4.23 | - | 4,178,778 |
| Aug 27, 2026 | 4.32 | 4.35 | 4.23 | 4.23 | 4.23 | -0.47% | 3,380,561 |
| Aug 26, 2026 | 4.10 | 4.31 | 4.10 | 4.25 | 4.25 | 2.91% | 3,200,068 |
| Aug 25, 2026 | 4.16 | 4.19 | 4.04 | 4.13 | 4.13 | 0.49% | 2,706,846 |
| Aug 24, 2026 | 4.15 | 4.18 | 4.08 | 4.11 | 4.11 | -0.96% | 2,760,665 |
| Aug 21, 2026 | 4.14 | 4.18 | 4.09 | 4.15 | 4.15 | 1.22% | 2,715,706 |
| Aug 20, 2026 | 4.18 | 4.26 | 4.10 | 4.10 | 4.10 | -2.84% | 3,908,152 |
| Aug 19, 2026 | 4.29 | 4.37 | 4.16 | 4.22 | 4.22 | -0.24% | 2,883,525 |
| Aug 18, 2026 | 4.24 | 4.35 | 4.20 | 4.23 | 4.23 | -0.94% | 3,429,889 |
| Aug 17, 2026 | 4.55 | 4.57 | 4.15 | 4.27 | 4.27 | -7.17% | 5,377,570 |
| Aug 14, 2026 | 4.49 | 4.64 | 4.45 | 4.60 | 4.60 | 2.45% | 3,657,459 |
| Aug 13, 2026 | 4.50 | 4.61 | 4.46 | 4.49 | 4.49 | -1.10% | 3,274,448 |
| Aug 12, 2026 | 4.37 | 4.54 | 4.36 | 4.54 | 4.54 | 3.42% | 4,759,032 |
| Aug 11, 2026 | 4.55 | 4.59 | 4.34 | 4.39 | 4.39 | -3.94% | 4,330,443 |
| Aug 10, 2026 | 4.69 | 4.79 | 4.50 | 4.57 | 4.57 | -3.99% | 5,483,167 |
| Aug 7, 2026 | 4.72 | 4.92 | 4.62 | 4.76 | 4.76 | 2.15% | 7,673,360 |
| Aug 6, 2026 | 4.89 | 5.19 | 4.52 | 4.66 | 4.66 | 12.56% | 11,636,704 |
| Aug 5, 2026 | 4.26 | 4.31 | 4.12 | 4.14 | 4.14 | -3.04% | 4,605,532 |
| Aug 4, 2026 | 4.33 | 4.36 | 4.25 | 4.27 | 4.27 | -1.39% | 3,661,083 |
| Aug 3, 2026 | 4.23 | 4.38 | 4.17 | 4.33 | 4.33 | 3.84% | 3,930,215 |
| Jul 31, 2026 | 4.35 | 4.35 | 4.16 | 4.17 | 4.17 | -3.92% | 3,542,401 |
| Jul 30, 2026 | 4.23 | 4.36 | 4.19 | 4.34 | 4.34 | 2.60% | 2,515,503 |
| Jul 29, 2026 | 4.29 | 4.38 | 4.14 | 4.23 | 4.23 | -2.42% | 5,046,378 |
| Jul 28, 2026 | 4.25 | 4.39 | 4.12 | 4.34 | 4.34 | 1.52% | 3,845,267 |
| Jul 27, 2026 | 4.35 | 4.45 | 4.27 | 4.27 | 4.27 | -1.16% | 3,496,971 |
| Jul 24, 2026 | 4.60 | 4.60 | 4.32 | 4.32 | 4.32 | -5.05% | 2,958,595 |
| Jul 23, 2026 | 4.67 | 4.69 | 4.49 | 4.55 | 4.55 | -2.57% | 3,580,907 |
| Jul 22, 2026 | 4.75 | 4.83 | 4.66 | 4.67 | 4.67 | -2.51% | 3,668,197 |
| Jul 21, 2026 | 4.62 | 4.88 | 4.58 | 4.79 | 4.79 | 6.44% | 4,361,116 |
| Jul 20, 2026 | 4.63 | 4.64 | 4.46 | 4.50 | 4.50 | -2.60% | 3,784,387 |
| Jul 17, 2026 | 4.32 | 4.64 | 4.32 | 4.62 | 4.62 | 5.00% | 5,434,913 |
| Jul 16, 2026 | 4.73 | 4.81 | 4.40 | 4.40 | 4.40 | -5.98% | 5,273,376 |
| Jul 15, 2026 | 4.77 | 4.79 | 4.60 | 4.68 | 4.68 | -2.90% | 4,674,283 |
| Jul 14, 2026 | 4.64 | 4.83 | 4.60 | 4.82 | 4.82 | 5.47% | 4,917,475 |