Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
4.570
-0.190 (-3.99%)
At close: Aug 10, 2026, 4:00 PM EDT
4.560
-0.010 (-0.22%)
After-hours: Aug 10, 2026, 7:59 PM EDT
Clover Health Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.69 | 4.79 | 4.50 | 4.57 | 4.57 | -3.99% | 5,422,981 |
| Aug 7, 2026 | 4.72 | 4.92 | 4.62 | 4.76 | 4.76 | 2.15% | 7,386,200 |
| Aug 6, 2026 | 4.89 | 5.19 | 4.52 | 4.66 | 4.66 | 12.56% | 11,604,437 |
| Aug 5, 2026 | 4.26 | 4.31 | 4.12 | 4.14 | 4.14 | -3.04% | 4,014,154 |
| Aug 4, 2026 | 4.33 | 4.36 | 4.25 | 4.27 | 4.27 | -1.39% | 3,630,857 |
| Aug 3, 2026 | 4.23 | 4.38 | 4.17 | 4.33 | 4.33 | 3.84% | 3,917,017 |
| Jul 31, 2026 | 4.35 | 4.35 | 4.16 | 4.17 | 4.17 | -3.92% | 3,537,248 |
| Jul 30, 2026 | 4.23 | 4.36 | 4.19 | 4.34 | 4.34 | 2.60% | 2,511,989 |
| Jul 29, 2026 | 4.29 | 4.38 | 4.14 | 4.23 | 4.23 | -2.42% | 5,040,658 |
| Jul 28, 2026 | 4.25 | 4.39 | 4.12 | 4.34 | 4.34 | 1.52% | 3,843,766 |
| Jul 27, 2026 | 4.35 | 4.45 | 4.27 | 4.27 | 4.27 | -1.16% | 3,492,877 |
| Jul 24, 2026 | 4.60 | 4.60 | 4.32 | 4.32 | 4.32 | -5.05% | 2,898,506 |
| Jul 23, 2026 | 4.67 | 4.69 | 4.49 | 4.55 | 4.55 | -2.57% | 3,570,860 |
| Jul 22, 2026 | 4.75 | 4.83 | 4.66 | 4.67 | 4.67 | -2.51% | 3,481,210 |
| Jul 21, 2026 | 4.62 | 4.88 | 4.58 | 4.79 | 4.79 | 6.44% | 4,351,503 |
| Jul 20, 2026 | 4.63 | 4.64 | 4.46 | 4.50 | 4.50 | -2.60% | 3,782,119 |
| Jul 17, 2026 | 4.32 | 4.64 | 4.32 | 4.62 | 4.62 | 5.00% | 5,432,916 |
| Jul 16, 2026 | 4.73 | 4.81 | 4.40 | 4.40 | 4.40 | -5.98% | 5,267,678 |
| Jul 15, 2026 | 4.77 | 4.79 | 4.60 | 4.68 | 4.68 | -2.90% | 4,643,515 |
| Jul 14, 2026 | 4.64 | 4.83 | 4.60 | 4.82 | 4.82 | 5.47% | 4,896,459 |
| Jul 13, 2026 | 4.38 | 4.58 | 4.38 | 4.57 | 4.57 | 2.93% | 4,802,068 |
| Jul 10, 2026 | 4.67 | 4.68 | 4.35 | 4.44 | 4.44 | -5.13% | 6,001,549 |
| Jul 9, 2026 | 4.66 | 4.84 | 4.63 | 4.68 | 4.68 | 0.43% | 4,659,036 |
| Jul 8, 2026 | 4.92 | 4.98 | 4.63 | 4.66 | 4.66 | -6.80% | 7,266,683 |
| Jul 7, 2026 | 5.02 | 5.21 | 4.96 | 5.00 | 5.00 | -1.19% | 5,703,418 |
| Jul 6, 2026 | 5.26 | 5.34 | 5.02 | 5.06 | 5.06 | -3.80% | 7,224,503 |
| Jul 2, 2026 | 5.40 | 5.51 | 5.20 | 5.26 | 5.26 | -2.41% | 5,883,334 |
| 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 |
| Jun 22, 2026 | 4.95 | 5.22 | 4.93 | 5.14 | 5.14 | 2.80% | 6,937,215 |
| Jun 18, 2026 | 4.87 | 5.03 | 4.84 | 5.00 | 5.00 | 4.17% | 7,152,184 |
| Jun 17, 2026 | 4.89 | 4.92 | 4.72 | 4.80 | 4.80 | -2.83% | 7,264,554 |
| Jun 16, 2026 | 4.82 | 5.06 | 4.81 | 4.94 | 4.94 | 2.70% | 8,099,183 |
| 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 |