Skip to main content
logo
Clover Health Investments, Corp. (CLOV)
NASDAQ: CLOV · Real-Time Price · USD
2.640
+0.120 (4.76%)
At close: Apr 28, 2026, 4:00 PM EDT
2.620
-0.020 (-0.75%)
After-hours: Apr 28, 2026, 7:54 PM EDT

Clover Health Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.532.642.502.642.644.76%5,614,340
Apr 27, 20262.402.582.372.522.523.70%5,513,000
Apr 24, 20262.402.462.352.432.431.25%4,175,922
Apr 23, 20262.502.552.382.402.40-4.00%6,580,619
Apr 22, 20262.412.502.412.502.504.60%7,732,478
Apr 21, 20262.302.482.302.392.397.17%11,776,908
Apr 20, 20262.182.252.172.232.231.83%3,136,718
Apr 17, 20262.212.242.172.192.191.39%5,563,293
Apr 16, 20262.162.222.152.162.160.47%4,939,629
Apr 15, 20262.052.162.052.152.155.39%4,877,428
Apr 14, 20262.032.122.032.042.040.49%3,586,723
Apr 13, 20261.882.041.872.032.035.18%3,804,353
Apr 10, 20261.931.951.901.931.931.05%4,791,915
Apr 9, 20261.901.941.891.911.91-0.52%2,229,382
Apr 8, 20261.972.011.891.921.921.05%5,947,316
Apr 7, 20261.932.001.871.901.901.60%7,401,050
Apr 6, 20261.731.931.731.871.878.72%7,363,595
Apr 2, 20261.671.761.661.721.721.18%3,281,950
Apr 1, 20261.741.761.581.701.70-3.41%9,143,627
Mar 31, 20261.731.791.701.761.762.33%6,831,911
Mar 30, 20261.721.741.701.721.72-1.71%4,202,356
Mar 27, 20261.791.801.741.751.75-2.78%3,694,490
Mar 26, 20261.801.871.801.801.80-1.10%3,747,096
Mar 25, 20261.851.881.801.821.82-3,609,564
Mar 24, 20261.841.871.781.821.82-1.62%7,295,561
Mar 23, 20261.921.941.851.851.85-2.12%4,814,496
Mar 20, 20261.911.941.851.891.89-8,188,553
Mar 19, 20261.861.931.851.891.890.53%6,225,924
Mar 18, 20261.901.991.861.881.88-2.59%7,071,193
Mar 17, 20261.981.991.901.931.93-2.03%7,621,175
Mar 16, 20262.002.031.961.971.97-0.51%8,625,439
Mar 13, 20262.012.031.971.981.980.51%4,451,961
Mar 12, 20262.012.021.961.971.97-2.48%3,744,254
Mar 11, 20261.972.031.962.022.021.51%3,799,122
Mar 10, 20262.032.051.971.991.99-0.50%3,849,607
Mar 9, 20261.972.011.922.002.00-6,754,819
Mar 6, 20262.042.051.982.002.00-3.38%5,864,127
Mar 5, 20262.162.162.032.072.07-4.17%3,944,175
Mar 4, 20262.042.232.022.162.168.00%7,138,228
Mar 3, 20262.002.031.932.002.00-1.96%6,568,430
Mar 2, 20262.052.081.982.042.04-2.39%5,710,597
Feb 27, 20262.062.252.012.092.09-2.79%9,752,618
Feb 26, 20262.112.172.082.152.152.87%8,306,841
Feb 25, 20262.072.112.032.092.093.98%4,796,866
Feb 24, 20262.032.031.942.012.012.03%5,523,122
Feb 23, 20262.002.041.951.971.97-2.48%5,503,238
Feb 20, 20262.082.112.022.022.02-3.35%4,192,678
Feb 19, 20262.102.112.052.092.09-3,497,629
Feb 18, 20262.052.132.052.092.092.45%3,680,686
Feb 17, 20262.022.072.022.042.040.99%4,320,818