Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
5.33
-0.08 (-1.48%)
Jun 29, 2026, 12:01 PM EDT - Market open
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.41 | 5.59 | 5.25 | 5.31 | - | -1.85% | 3,898,074 |
| Jun 26, 2026 | 5.21 | 5.49 | 5.18 | 5.41 | 5.41 | 3.84% | 14,799,641 |
| Jun 25, 2026 | 5.21 | 5.28 | 5.13 | 5.21 | 5.21 | - | 4,705,065 |
| Jun 24, 2026 | 5.12 | 5.32 | 5.07 | 5.21 | 5.21 | 2.96% | 8,244,591 |
| Jun 23, 2026 | 5.05 | 5.35 | 4.97 | 5.06 | 5.06 | -1.56% | 8,472,854 |
| Jun 22, 2026 | 4.95 | 5.22 | 4.93 | 5.14 | 5.14 | 2.80% | 6,906,250 |
| Jun 18, 2026 | 4.87 | 5.03 | 4.84 | 5.00 | 5.00 | 4.17% | 7,087,240 |
| Jun 17, 2026 | 4.89 | 4.92 | 4.72 | 4.80 | 4.80 | -2.83% | 7,251,078 |
| Jun 16, 2026 | 4.82 | 5.06 | 4.81 | 4.94 | 4.94 | 2.70% | 8,096,452 |
| Jun 15, 2026 | 4.72 | 4.96 | 4.50 | 4.81 | 4.81 | 1.69% | 7,145,634 |
| Jun 12, 2026 | 4.80 | 4.88 | 4.57 | 4.73 | 4.73 | -3.47% | 10,502,493 |
| Jun 11, 2026 | 5.12 | 5.18 | 4.78 | 4.90 | 4.90 | 0.20% | 16,891,260 |
| Jun 10, 2026 | 4.56 | 5.14 | 4.53 | 4.89 | 4.89 | 13.99% | 26,265,037 |
| Jun 9, 2026 | 3.92 | 4.44 | 3.92 | 4.29 | 4.29 | 9.44% | 15,054,216 |
| Jun 8, 2026 | 3.82 | 3.95 | 3.81 | 3.92 | 3.92 | 2.35% | 4,179,487 |
| Jun 5, 2026 | 3.93 | 4.00 | 3.83 | 3.83 | 3.83 | -4.01% | 4,783,657 |
| Jun 4, 2026 | 3.65 | 4.02 | 3.63 | 3.99 | 3.99 | 9.32% | 7,458,580 |
| Jun 3, 2026 | 3.70 | 3.72 | 3.58 | 3.65 | 3.65 | -2.14% | 6,967,872 |
| Jun 2, 2026 | 3.86 | 3.91 | 3.73 | 3.73 | 3.73 | -4.85% | 5,946,866 |
| Jun 1, 2026 | 3.96 | 4.08 | 3.91 | 3.92 | 3.92 | -1.51% | 5,756,432 |
| May 29, 2026 | 4.13 | 4.20 | 3.88 | 3.98 | 3.98 | -4.78% | 10,163,886 |
| May 28, 2026 | 3.64 | 4.23 | 3.64 | 4.18 | 4.18 | 16.43% | 21,278,957 |
| May 27, 2026 | 3.63 | 3.64 | 3.52 | 3.59 | 3.59 | -0.55% | 4,914,780 |
| May 26, 2026 | 3.54 | 3.66 | 3.45 | 3.61 | 3.61 | 1.69% | 6,931,166 |
| May 22, 2026 | 3.59 | 3.70 | 3.54 | 3.55 | 3.55 | -1.39% | 4,739,402 |
| May 21, 2026 | 3.56 | 3.65 | 3.53 | 3.60 | 3.60 | 0.28% | 5,522,514 |
| May 20, 2026 | 3.48 | 3.64 | 3.48 | 3.59 | 3.59 | 2.57% | 6,096,291 |
| May 19, 2026 | 3.36 | 3.59 | 3.31 | 3.50 | 3.50 | 3.24% | 7,226,057 |
| May 18, 2026 | 3.40 | 3.52 | 3.28 | 3.39 | 3.39 | -2.31% | 8,080,215 |
| May 15, 2026 | 3.44 | 3.50 | 3.36 | 3.47 | 3.47 | -0.57% | 10,672,036 |
| May 14, 2026 | 3.55 | 3.70 | 3.41 | 3.49 | 3.49 | -1.69% | 11,486,214 |
| May 13, 2026 | 3.26 | 3.65 | 3.25 | 3.55 | 3.55 | 8.23% | 13,665,849 |
| May 12, 2026 | 3.22 | 3.36 | 3.20 | 3.28 | 3.28 | 2.50% | 7,567,865 |
| May 11, 2026 | 3.08 | 3.29 | 3.05 | 3.20 | 3.20 | 2.56% | 9,941,702 |
| May 8, 2026 | 2.81 | 3.15 | 2.72 | 3.12 | 3.12 | 10.64% | 10,388,472 |
| May 7, 2026 | 2.76 | 2.88 | 2.71 | 2.82 | 2.82 | 5.22% | 8,332,469 |
| May 6, 2026 | 2.61 | 2.71 | 2.57 | 2.68 | 2.68 | 2.68% | 5,476,162 |
| May 5, 2026 | 2.66 | 2.66 | 2.59 | 2.61 | 2.61 | -1.51% | 4,201,822 |
| May 4, 2026 | 2.69 | 2.76 | 2.64 | 2.65 | 2.65 | -2.21% | 3,341,844 |
| May 1, 2026 | 2.75 | 2.78 | 2.63 | 2.71 | 2.71 | -1.45% | 4,882,189 |
| Apr 30, 2026 | 2.56 | 2.75 | 2.54 | 2.75 | 2.75 | 6.59% | 6,919,025 |
| Apr 29, 2026 | 2.59 | 2.61 | 2.49 | 2.58 | 2.58 | -2.27% | 5,445,828 |
| Apr 28, 2026 | 2.53 | 2.64 | 2.50 | 2.64 | 2.64 | 4.76% | 5,635,934 |
| Apr 27, 2026 | 2.40 | 2.58 | 2.37 | 2.52 | 2.52 | 3.70% | 5,522,732 |
| Apr 24, 2026 | 2.40 | 2.46 | 2.35 | 2.43 | 2.43 | 1.25% | 4,193,254 |
| Apr 23, 2026 | 2.50 | 2.55 | 2.38 | 2.40 | 2.40 | -4.00% | 6,601,569 |
| Apr 22, 2026 | 2.41 | 2.50 | 2.41 | 2.50 | 2.50 | 4.60% | 7,763,608 |
| Apr 21, 2026 | 2.30 | 2.48 | 2.30 | 2.39 | 2.39 | 7.17% | 11,813,304 |
| Apr 20, 2026 | 2.18 | 2.25 | 2.17 | 2.23 | 2.23 | 1.83% | 3,177,476 |
| Apr 17, 2026 | 2.21 | 2.24 | 2.17 | 2.19 | 2.19 | 1.39% | 5,597,576 |