Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
4.310
+0.160 (3.86%)
Sep 1, 2026, 10:58 AM EDT - Market open
Clover Health Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.16 | 4.22 | 4.16 | 4.34 | - | 4.58% | 665,542 |
| Aug 31, 2026 | 4.21 | 4.25 | 4.14 | 4.15 | 4.15 | -1.89% | 3,596,626 |
| Aug 28, 2026 | 4.18 | 4.29 | 4.17 | 4.23 | 4.23 | - | 4,176,299 |
| Aug 27, 2026 | 4.32 | 4.35 | 4.23 | 4.23 | 4.23 | -0.47% | 3,352,921 |
| Aug 26, 2026 | 4.10 | 4.31 | 4.10 | 4.25 | 4.25 | 2.91% | 3,144,411 |
| Aug 25, 2026 | 4.16 | 4.19 | 4.04 | 4.13 | 4.13 | 0.49% | 2,683,677 |
| Aug 24, 2026 | 4.15 | 4.18 | 4.08 | 4.11 | 4.11 | -0.96% | 2,759,089 |
| Aug 21, 2026 | 4.14 | 4.18 | 4.09 | 4.15 | 4.15 | 1.22% | 2,688,814 |
| Aug 20, 2026 | 4.18 | 4.26 | 4.10 | 4.10 | 4.10 | -2.84% | 3,838,834 |
| Aug 19, 2026 | 4.29 | 4.37 | 4.16 | 4.22 | 4.22 | -0.24% | 2,876,543 |
| Aug 18, 2026 | 4.24 | 4.35 | 4.20 | 4.23 | 4.23 | -0.94% | 3,420,352 |
| Aug 17, 2026 | 4.55 | 4.57 | 4.15 | 4.27 | 4.27 | -7.17% | 5,366,542 |
| 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 |
| Jul 13, 2026 | 4.38 | 4.58 | 4.38 | 4.57 | 4.57 | 2.93% | 4,808,014 |
| Jul 10, 2026 | 4.67 | 4.68 | 4.35 | 4.44 | 4.44 | -5.13% | 6,009,913 |
| Jul 9, 2026 | 4.66 | 4.84 | 4.63 | 4.68 | 4.68 | 0.43% | 4,668,856 |
| Jul 8, 2026 | 4.92 | 4.98 | 4.63 | 4.66 | 4.66 | -6.80% | 7,391,325 |
| Jul 7, 2026 | 5.02 | 5.21 | 4.96 | 5.00 | 5.00 | -1.19% | 5,713,809 |
| Jul 6, 2026 | 5.26 | 5.34 | 5.02 | 5.06 | 5.06 | -3.80% | 7,259,711 |
| Jul 2, 2026 | 5.40 | 5.51 | 5.20 | 5.26 | 5.26 | -2.41% | 5,901,932 |
| Jul 1, 2026 | 5.24 | 5.55 | 5.12 | 5.39 | 5.39 | 2.86% | 7,999,503 |
| Jun 30, 2026 | 5.36 | 5.36 | 5.21 | 5.24 | 5.24 | -1.32% | 5,570,608 |
| Jun 29, 2026 | 5.41 | 5.59 | 5.22 | 5.31 | 5.31 | -1.85% | 8,461,889 |
| Jun 26, 2026 | 5.21 | 5.49 | 5.18 | 5.41 | 5.41 | 3.84% | 15,084,536 |
| Jun 25, 2026 | 5.21 | 5.28 | 5.13 | 5.21 | 5.21 | - | 4,723,194 |
| Jun 24, 2026 | 5.12 | 5.32 | 5.07 | 5.21 | 5.21 | 2.96% | 8,272,482 |
| Jun 23, 2026 | 5.05 | 5.35 | 4.97 | 5.06 | 5.06 | -1.56% | 8,481,355 |