Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
3.920
+0.090 (2.35%)
At close: Jun 8, 2026, 4:00 PM EDT
4.010
+0.090 (2.30%)
Pre-market: Jun 9, 2026, 4:06 AM EDT
Clover Health Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.82 | 3.95 | 3.81 | 3.92 | 3.92 | 2.35% | 4,136,256 |
| Jun 5, 2026 | 3.93 | 4.00 | 3.83 | 3.83 | 3.83 | -4.01% | 4,747,442 |
| Jun 4, 2026 | 3.65 | 4.02 | 3.63 | 3.99 | 3.99 | 9.32% | 7,454,555 |
| Jun 3, 2026 | 3.70 | 3.72 | 3.58 | 3.65 | 3.65 | -2.14% | 6,938,567 |
| Jun 2, 2026 | 3.86 | 3.91 | 3.73 | 3.73 | 3.73 | -4.85% | 5,919,280 |
| Jun 1, 2026 | 3.96 | 4.08 | 3.91 | 3.92 | 3.92 | -1.51% | 5,749,444 |
| 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 |
| Apr 16, 2026 | 2.16 | 2.22 | 2.15 | 2.16 | 2.16 | 0.47% | 4,969,707 |
| Apr 15, 2026 | 2.05 | 2.16 | 2.05 | 2.15 | 2.15 | 5.39% | 4,957,044 |
| Apr 14, 2026 | 2.03 | 2.12 | 2.03 | 2.04 | 2.04 | 0.49% | 3,618,906 |
| Apr 13, 2026 | 1.88 | 2.04 | 1.87 | 2.03 | 2.03 | 5.18% | 3,832,199 |
| Apr 10, 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | 1.05% | 4,795,748 |
| Apr 9, 2026 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | -0.52% | 2,249,147 |
| Apr 8, 2026 | 1.97 | 2.01 | 1.89 | 1.92 | 1.92 | 1.05% | 5,961,788 |
| Apr 7, 2026 | 1.93 | 2.00 | 1.87 | 1.90 | 1.90 | 1.60% | 7,510,073 |
| Apr 6, 2026 | 1.73 | 1.93 | 1.73 | 1.87 | 1.87 | 8.72% | 7,806,329 |
| Apr 2, 2026 | 1.67 | 1.76 | 1.66 | 1.72 | 1.72 | 1.18% | 3,285,983 |
| Apr 1, 2026 | 1.74 | 1.76 | 1.58 | 1.70 | 1.70 | -3.41% | 9,158,438 |
| Mar 31, 2026 | 1.73 | 1.79 | 1.70 | 1.76 | 1.76 | 2.33% | 6,837,264 |
| Mar 30, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -1.71% | 4,202,356 |
| Mar 27, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -2.78% | 3,694,490 |