Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
4.310
-0.150 (-3.36%)
At close: Nov 2, 2026, 4:00 PM EST
4.311
+0.001 (0.01%)
After-hours: Nov 2, 2026, 7:51 PM EST
Clover Health Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.53 | 4.53 | 4.27 | 4.31 | 4.31 | -3.36% | 5,015,002 |
| Oct 30, 2026 | 4.53 | 4.57 | 4.35 | 4.46 | 4.46 | -2.62% | 4,651,444 |
| Oct 29, 2026 | 4.78 | 4.79 | 4.57 | 4.58 | 4.58 | -4.38% | 4,070,811 |
| Oct 28, 2026 | 4.72 | 4.86 | 4.67 | 4.79 | 4.79 | 3.46% | 2,931,857 |
| Oct 27, 2026 | 4.59 | 4.64 | 4.53 | 4.63 | 4.63 | 1.54% | 3,046,873 |
| Oct 26, 2026 | 4.61 | 4.68 | 4.52 | 4.56 | 4.56 | -0.87% | 2,493,627 |
| Oct 23, 2026 | 4.67 | 4.72 | 4.53 | 4.60 | 4.60 | -2.75% | 3,318,884 |
| Oct 22, 2026 | 4.77 | 4.80 | 4.64 | 4.73 | 4.73 | -1.05% | 3,189,713 |
| Oct 21, 2026 | 4.86 | 4.90 | 4.70 | 4.78 | 4.78 | -0.42% | 3,178,764 |
| Oct 20, 2026 | 4.47 | 4.81 | 4.43 | 4.80 | 4.80 | 8.11% | 3,503,573 |
| Oct 19, 2026 | 4.46 | 4.56 | 4.30 | 4.44 | 4.44 | -0.89% | 3,814,551 |
| Oct 16, 2026 | 4.68 | 4.71 | 4.46 | 4.48 | 4.48 | -4.27% | 3,717,371 |
| Oct 15, 2026 | 4.71 | 4.76 | 4.61 | 4.68 | 4.68 | -2.30% | 3,368,812 |
| Oct 14, 2026 | 4.76 | 4.89 | 4.73 | 4.79 | 4.79 | -0.42% | 3,756,971 |
| Oct 13, 2026 | 4.78 | 4.90 | 4.65 | 4.81 | 4.81 | 0.63% | 3,787,638 |
| Oct 12, 2026 | 4.78 | 4.86 | 4.69 | 4.78 | 4.78 | -0.21% | 3,899,171 |
| Oct 9, 2026 | 5.17 | 5.21 | 4.64 | 4.79 | 4.79 | 4.59% | 10,549,398 |
| Oct 8, 2026 | 4.50 | 4.60 | 4.44 | 4.58 | 4.58 | 0.44% | 5,518,437 |
| Oct 7, 2026 | 4.55 | 4.75 | 4.53 | 4.56 | 4.56 | -0.87% | 7,423,473 |
| Oct 6, 2026 | 4.68 | 4.69 | 4.58 | 4.60 | 4.60 | -1.71% | 3,352,319 |
| Oct 5, 2026 | 4.39 | 4.71 | 4.35 | 4.68 | 4.68 | 6.85% | 4,880,452 |
| Oct 2, 2026 | 4.27 | 4.41 | 4.23 | 4.38 | 4.38 | 3.55% | 3,859,211 |
| Oct 1, 2026 | 4.25 | 4.31 | 4.11 | 4.23 | 4.23 | -1.86% | 3,579,449 |
| Sep 30, 2026 | 4.27 | 4.41 | 4.22 | 4.31 | 4.31 | -0.35% | 3,341,494 |
| Sep 29, 2026 | 4.33 | 4.35 | 4.27 | 4.33 | 4.33 | -0.12% | 2,655,920 |
| Sep 28, 2026 | 4.45 | 4.53 | 4.27 | 4.33 | 4.33 | -3.56% | 3,333,112 |
| Sep 25, 2026 | 4.53 | 4.67 | 4.47 | 4.49 | 4.49 | -0.44% | 3,605,900 |
| Sep 24, 2026 | 4.59 | 4.65 | 4.43 | 4.51 | 4.51 | -1.31% | 3,199,904 |
| Sep 23, 2026 | 4.66 | 4.66 | 4.47 | 4.57 | 4.57 | -2.14% | 3,337,121 |
| Sep 22, 2026 | 4.61 | 4.69 | 4.52 | 4.67 | 4.67 | 2.86% | 4,516,994 |
| Sep 21, 2026 | 4.53 | 4.57 | 4.45 | 4.54 | 4.54 | 1.79% | 2,843,092 |
| Sep 18, 2026 | 4.50 | 4.52 | 4.36 | 4.46 | 4.46 | -1.76% | 6,174,737 |
| Sep 17, 2026 | 4.56 | 4.78 | 4.51 | 4.54 | 4.54 | -0.44% | 3,692,487 |
| Sep 16, 2026 | 4.73 | 4.75 | 4.55 | 4.56 | 4.56 | -2.15% | 3,843,908 |
| 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 |