NASDAQ : CLOV
Clover Health Investments, Corp. — Price history
Healthcare · Healthcare Plans · United States
Last price 4.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clover Health Investments, Corp. (CLOV) closed at 4.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.53 | 4.532 | 4.273 | 4.31 | 5,014,093 | -3.36% |
| 2026-10-30 | 4.53 | 4.57 | 4.345 | 4.46 | 4,651,444 | -2.62% |
| 2026-10-29 | 4.775 | 4.79 | 4.57 | 4.58 | 4,070,811 | -4.38% |
| 2026-10-28 | 4.72 | 4.86 | 4.671 | 4.79 | 2,931,857 | +3.46% |
| 2026-10-27 | 4.59 | 4.64 | 4.53 | 4.63 | 3,046,873 | +1.54% |
| 2026-10-26 | 4.61 | 4.68 | 4.52 | 4.56 | 2,493,627 | -0.87% |
| 2026-10-23 | 4.67 | 4.72 | 4.53 | 4.6 | 3,318,884 | -2.75% |
| 2026-10-22 | 4.77 | 4.8 | 4.641 | 4.73 | 3,189,713 | -1.05% |
| 2026-10-21 | 4.86 | 4.898 | 4.7 | 4.78 | 3,178,764 | -0.42% |
| 2026-10-20 | 4.47 | 4.81 | 4.43 | 4.8 | 3,503,573 | +8.11% |
| 2026-10-19 | 4.46 | 4.56 | 4.3 | 4.44 | 3,814,551 | -0.89% |
| 2026-10-16 | 4.68 | 4.707 | 4.46 | 4.48 | 3,717,371 | -4.27% |
| 2026-10-15 | 4.71 | 4.76 | 4.61 | 4.68 | 3,368,812 | -2.30% |
| 2026-10-14 | 4.76 | 4.89 | 4.73 | 4.79 | 3,756,971 | -0.42% |
| 2026-10-13 | 4.78 | 4.9 | 4.65 | 4.81 | 3,787,638 | +0.63% |
| 2026-10-12 | 4.78 | 4.86 | 4.69 | 4.78 | 3,899,171 | -0.21% |
| 2026-10-09 | 5.17 | 5.21 | 4.635 | 4.79 | 10,549,398 | +4.59% |
| 2026-10-08 | 4.5 | 4.6 | 4.44 | 4.58 | 5,518,437 | +0.44% |
| 2026-10-07 | 4.55 | 4.75 | 4.528 | 4.56 | 7,423,473 | -0.87% |
| 2026-10-06 | 4.68 | 4.69 | 4.58 | 4.6 | 3,352,319 | -1.71% |
| 2026-10-05 | 4.39 | 4.71 | 4.35 | 4.68 | 4,880,452 | +6.85% |
| 2026-10-02 | 4.27 | 4.41 | 4.225 | 4.38 | 3,859,211 | +3.55% |
| 2026-10-01 | 4.25 | 4.31 | 4.11 | 4.23 | 3,579,449 | -1.86% |
| 2026-09-30 | 4.27 | 4.41 | 4.215 | 4.31 | 3,341,494 | -0.35% |
| 2026-09-29 | 4.33 | 4.35 | 4.265 | 4.325 | 2,655,920 | -0.12% |
| 2026-09-28 | 4.45 | 4.525 | 4.27 | 4.33 | 3,333,112 | -3.56% |
| 2026-09-25 | 4.525 | 4.67 | 4.47 | 4.49 | 3,605,900 | -0.44% |
| 2026-09-24 | 4.59 | 4.647 | 4.43 | 4.51 | 3,199,904 | -1.31% |
| 2026-09-23 | 4.66 | 4.66 | 4.47 | 4.57 | 3,337,121 | -2.14% |
| 2026-09-22 | 4.61 | 4.69 | 4.52 | 4.67 | 4,516,994 | +2.86% |
| 2026-09-21 | 4.53 | 4.57 | 4.45 | 4.54 | 2,843,092 | +1.79% |
| 2026-09-18 | 4.5 | 4.515 | 4.36 | 4.46 | 6,174,737 | -1.76% |
| 2026-09-17 | 4.56 | 4.775 | 4.505 | 4.54 | 3,692,487 | -0.44% |
| 2026-09-16 | 4.73 | 4.75 | 4.55 | 4.56 | 3,843,908 | -2.15% |
| 2026-09-15 | 5.06 | 5.096 | 4.59 | 4.66 | 9,656,441 | -8.63% |
| 2026-09-14 | 4.82 | 5.185 | 4.82 | 5.1 | 5,492,573 | +5.81% |
| 2026-09-11 | 4.75 | 4.84 | 4.65 | 4.82 | 4,491,712 | +2.34% |
| 2026-09-10 | 4.48 | 4.77 | 4.46 | 4.71 | 6,707,140 | +8.53% |
| 2026-09-09 | 4.27 | 4.36 | 4.13 | 4.34 | 4,396,017 | +1.17% |
| 2026-09-08 | 4.23 | 4.335 | 4.12 | 4.29 | 3,047,184 | +0.82% |
| 2026-09-04 | 4.23 | 4.285 | 4.22 | 4.255 | 2,065,895 | +0.00% |
| 2026-09-03 | 4.34 | 4.37 | 4.22 | 4.255 | 2,945,514 | -1.05% |
| 2026-09-02 | 4.295 | 4.365 | 4.225 | 4.3 | 3,322,546 | +0.00% |
| 2026-09-01 | 4.16 | 4.355 | 4.16 | 4.3 | 3,564,304 | +3.61% |
| 2026-08-31 | 4.21 | 4.25 | 4.14 | 4.15 | 3,601,637 | -1.89% |
| 2026-08-28 | 4.18 | 4.29 | 4.17 | 4.23 | 4,178,778 | +0.00% |
| 2026-08-27 | 4.32 | 4.345 | 4.225 | 4.23 | 3,380,561 | -0.47% |
| 2026-08-26 | 4.1 | 4.313 | 4.1 | 4.25 | 3,200,068 | +2.91% |
| 2026-08-25 | 4.16 | 4.19 | 4.035 | 4.13 | 2,706,846 | +0.49% |
| 2026-08-24 | 4.15 | 4.18 | 4.08 | 4.11 | 2,760,665 | -0.96% |
| 2026-08-21 | 4.14 | 4.18 | 4.085 | 4.15 | 2,715,706 | +1.22% |
| 2026-08-20 | 4.18 | 4.26 | 4.095 | 4.1 | 3,908,152 | -2.84% |
| 2026-08-19 | 4.29 | 4.37 | 4.16 | 4.22 | 2,883,525 | -0.24% |
| 2026-08-18 | 4.24 | 4.35 | 4.2 | 4.23 | 3,429,889 | -0.94% |
| 2026-08-17 | 4.55 | 4.57 | 4.15 | 4.27 | 5,377,570 | -7.17% |
| 2026-08-14 | 4.49 | 4.635 | 4.45 | 4.6 | 3,657,459 | +2.45% |
| 2026-08-13 | 4.5 | 4.61 | 4.46 | 4.49 | 3,274,448 | -1.10% |
| 2026-08-12 | 4.37 | 4.54 | 4.36 | 4.54 | 4,759,032 | +3.42% |
| 2026-08-11 | 4.55 | 4.59 | 4.34 | 4.39 | 4,330,443 | -3.94% |
| 2026-08-10 | 4.69 | 4.79 | 4.5 | 4.57 | 5,483,167 | -3.99% |
| 2026-08-07 | 4.72 | 4.92 | 4.62 | 4.76 | 7,673,360 | +2.15% |
| 2026-08-06 | 4.89 | 5.19 | 4.52 | 4.66 | 11,636,704 | +12.56% |
| 2026-08-05 | 4.26 | 4.31 | 4.12 | 4.14 | 4,605,532 | -3.04% |
| 2026-08-04 | 4.33 | 4.36 | 4.25 | 4.27 | 3,661,083 | -1.39% |
| 2026-08-03 | 4.23 | 4.375 | 4.17 | 4.33 | 3,930,215 | +3.84% |
| 2026-07-31 | 4.345 | 4.345 | 4.16 | 4.17 | 3,542,401 | -3.92% |
| 2026-07-30 | 4.23 | 4.36 | 4.19 | 4.34 | 2,515,503 | +2.60% |
| 2026-07-29 | 4.29 | 4.375 | 4.14 | 4.23 | 5,046,378 | -2.42% |
| 2026-07-28 | 4.25 | 4.385 | 4.12 | 4.335 | 3,845,267 | +1.52% |
| 2026-07-27 | 4.35 | 4.45 | 4.265 | 4.27 | 3,496,971 | -1.16% |
| 2026-07-24 | 4.6 | 4.6 | 4.32 | 4.32 | 2,958,595 | -5.05% |
| 2026-07-23 | 4.67 | 4.69 | 4.485 | 4.55 | 3,580,907 | -2.57% |
| 2026-07-22 | 4.75 | 4.83 | 4.655 | 4.67 | 3,668,197 | -2.51% |
| 2026-07-21 | 4.62 | 4.878 | 4.58 | 4.79 | 4,361,116 | +6.44% |
| 2026-07-20 | 4.63 | 4.635 | 4.46 | 4.5 | 3,784,387 | -2.60% |
| 2026-07-17 | 4.32 | 4.64 | 4.32 | 4.62 | 5,434,913 | +5.00% |
| 2026-07-16 | 4.73 | 4.805 | 4.4 | 4.4 | 5,273,376 | -5.98% |
| 2026-07-15 | 4.77 | 4.79 | 4.595 | 4.68 | 4,674,283 | -2.90% |
| 2026-07-14 | 4.64 | 4.83 | 4.6 | 4.82 | 4,917,475 | +5.47% |
| 2026-07-13 | 4.384 | 4.575 | 4.384 | 4.57 | 4,808,014 | +2.93% |
| 2026-07-10 | 4.67 | 4.68 | 4.35 | 4.44 | 6,009,913 | -5.13% |
| 2026-07-09 | 4.655 | 4.84 | 4.63 | 4.68 | 4,668,856 | +0.43% |
| 2026-07-08 | 4.92 | 4.98 | 4.63 | 4.66 | 7,391,325 | -6.80% |
| 2026-07-07 | 5.02 | 5.205 | 4.96 | 5 | 5,713,809 | -1.19% |
| 2026-07-06 | 5.26 | 5.34 | 5.022 | 5.06 | 7,259,711 | -3.80% |
| 2026-07-02 | 5.4 | 5.51 | 5.2 | 5.26 | 5,901,932 | -2.41% |
| 2026-07-01 | 5.24 | 5.545 | 5.12 | 5.39 | 7,999,503 | +2.86% |
| 2026-06-30 | 5.36 | 5.36 | 5.21 | 5.24 | 5,570,608 | -1.32% |
| 2026-06-29 | 5.41 | 5.59 | 5.22 | 5.31 | 8,461,889 | -1.85% |
| 2026-06-26 | 5.21 | 5.49 | 5.18 | 5.41 | 15,084,536 | +3.84% |
| 2026-06-25 | 5.21 | 5.28 | 5.125 | 5.21 | 4,723,194 | +0.00% |
| 2026-06-24 | 5.12 | 5.315 | 5.065 | 5.21 | 8,272,482 | +2.96% |
| 2026-06-23 | 5.05 | 5.35 | 4.97 | 5.06 | 8,481,355 | -1.56% |
| 2026-06-22 | 4.95 | 5.22 | 4.926 | 5.14 | 6,937,215 | +2.80% |
| 2026-06-18 | 4.87 | 5.03 | 4.84 | 5 | 7,152,184 | +4.17% |
| 2026-06-17 | 4.89 | 4.92 | 4.72 | 4.8 | 7,264,554 | -2.83% |
| 2026-06-16 | 4.82 | 5.06 | 4.805 | 4.94 | 8,099,183 | +2.70% |
| 2026-06-15 | 4.72 | 4.955 | 4.5 | 4.81 | 7,145,634 | +1.69% |
| 2026-06-12 | 4.8 | 4.88 | 4.57 | 4.73 | 10,502,493 | -3.47% |
| 2026-06-11 | 5.12 | 5.18 | 4.78 | 4.9 | 16,891,260 | +0.20% |
| 2026-06-10 | 4.56 | 5.14 | 4.53 | 4.89 | 26,265,037 | +13.99% |
| 2026-06-09 | 3.92 | 4.44 | 3.92 | 4.29 | 15,054,216 | +9.44% |
| 2026-06-08 | 3.82 | 3.95 | 3.81 | 3.92 | 4,179,487 | +2.35% |
| 2026-06-05 | 3.93 | 3.995 | 3.83 | 3.83 | 4,783,657 | -4.01% |
| 2026-06-04 | 3.65 | 4.015 | 3.63 | 3.99 | 7,458,580 | +9.32% |
| 2026-06-03 | 3.7 | 3.72 | 3.575 | 3.65 | 6,967,872 | -2.14% |
| 2026-06-02 | 3.86 | 3.91 | 3.725 | 3.73 | 5,946,866 | -4.85% |
| 2026-06-01 | 3.96 | 4.08 | 3.91 | 3.92 | 5,756,432 | -1.51% |
| 2026-05-29 | 4.13 | 4.195 | 3.88 | 3.98 | 10,163,886 | -4.78% |
| 2026-05-28 | 3.64 | 4.23 | 3.64 | 4.18 | 21,278,957 | +16.43% |
| 2026-05-27 | 3.63 | 3.635 | 3.52 | 3.59 | 4,914,780 | -0.55% |
| 2026-05-26 | 3.535 | 3.66 | 3.45 | 3.61 | 6,931,166 | +1.69% |
| 2026-05-22 | 3.59 | 3.695 | 3.54 | 3.55 | 4,739,402 | -1.39% |
| 2026-05-21 | 3.56 | 3.65 | 3.531 | 3.6 | 5,522,514 | +0.28% |
| 2026-05-20 | 3.48 | 3.64 | 3.48 | 3.59 | 6,096,291 | +2.57% |
| 2026-05-19 | 3.36 | 3.59 | 3.31 | 3.5 | 7,226,057 | +3.24% |
| 2026-05-18 | 3.4 | 3.52 | 3.283 | 3.39 | 8,080,215 | -2.31% |
| 2026-05-15 | 3.44 | 3.5 | 3.36 | 3.47 | 10,672,036 | -0.57% |
| 2026-05-14 | 3.55 | 3.7 | 3.41 | 3.49 | 11,486,214 | -1.69% |
| 2026-05-13 | 3.26 | 3.645 | 3.253 | 3.55 | 13,665,849 | +8.23% |