5 DAY PERFORMANCE
-52.61%
1 MONTH PERFORMANCE
-53.70%
3 MONTH PERFORMANCE
-43.66%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-26.74%
Clover Health Investments Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.14 | $4.15 (0.24%) | $4.18 | $4.09 | 2.72 M | $2.18 B |
| 08/20/2026 | $4.18 | $4.10 (-1.91%) | $4.26 | $4.10 | 3.91 M | $2.15 B |
| 08/19/2026 | $4.29 | $4.22 (-1.63%) | $4.37 | $4.16 | 2.88 M | $2.21 B |
| 08/18/2026 | $4.24 | $4.23 (-0.24%) | $4.35 | $4.20 | 3.43 M | $2.22 B |
| 08/17/2026 | $4.55 | $4.27 (-6.15%) | $4.57 | $4.15 | 5.38 M | $2.24 B |
| 08/14/2026 | $4.49 | $4.60 (2.45%) | $4.64 | $4.45 | 3.66 M | $2.41 B |
| 08/13/2026 | $4.50 | $4.49 (-0.22%) | $4.61 | $4.46 | 3.27 M | $2.35 B |
| 08/12/2026 | $4.37 | $4.54 (3.89%) | $4.54 | $4.36 | 4.76 M | $2.38 B |
| 08/11/2026 | $4.55 | $4.39 (-3.52%) | $4.59 | $4.34 | 4.33 M | $2.30 B |
| 08/10/2026 | $4.69 | $4.57 (-2.56%) | $4.79 | $4.50 | 5.48 M | $2.40 B |
| 08/07/2026 | $4.72 | $4.76 (0.85%) | $4.92 | $4.62 | 7.67 M | $2.50 B |
| 08/06/2026 | $4.89 | $4.66 (-4.7%) | $5.19 | $4.52 | 11.64 M | $2.44 B |
| 08/05/2026 | $4.26 | $4.14 (-2.82%) | $4.31 | $4.12 | 4.61 M | $2.17 B |
| 08/04/2026 | $4.33 | $4.27 (-1.39%) | $4.36 | $4.25 | 3.66 M | $2.24 B |
| 08/03/2026 | $4.23 | $4.33 (2.36%) | $4.38 | $4.17 | 3.93 M | $2.27 B |
| 07/31/2026 | $4.35 | $4.17 (-4.14%) | $4.35 | $4.16 | 3.54 M | $2.18 B |
| 07/30/2026 | $4.23 | $4.34 (2.6%) | $4.36 | $4.19 | 2.52 M | $2.27 B |
| 07/29/2026 | $4.29 | $4.23 (-1.4%) | $4.38 | $4.14 | 5.05 M | $2.21 B |
| 07/28/2026 | $4.25 | $4.34 (2.12%) | $4.39 | $4.12 | 3.85 M | $2.27 B |
| 07/27/2026 | $4.35 | $4.27 (-1.84%) | $4.45 | $4.26 | 3.50 M | $2.23 B |
| 07/24/2026 | $4.60 | $4.32 (-6.09%) | $4.60 | $4.32 | 2.96 M | $2.26 B |
| 07/23/2026 | $4.67 | $4.55 (-2.57%) | $4.69 | $4.49 | 3.58 M | $2.38 B |
| 07/22/2026 | $4.75 | $4.67 (-1.68%) | $4.83 | $4.66 | 3.67 M | $2.44 B |
| 07/21/2026 | $4.62 | $4.79 (3.68%) | $4.88 | $4.58 | 4.36 M | $2.50 B |
| 07/20/2026 | $4.63 | $4.50 (-2.81%) | $4.64 | $4.46 | 3.78 M | $2.35 B |
| 07/17/2026 | $4.32 | $4.62 (6.94%) | $4.64 | $4.32 | 5.43 M | $2.41 B |
| 07/16/2026 | $4.73 | $4.40 (-6.98%) | $4.81 | $4.40 | 5.27 M | $2.30 B |
| 07/15/2026 | $4.77 | $4.68 (-1.89%) | $4.79 | $4.60 | 4.67 M | $2.44 B |
| 07/14/2026 | $4.64 | $4.82 (3.88%) | $4.83 | $4.60 | 4.92 M | $2.52 B |
| 07/13/2026 | $4.38 | $4.57 (4.34%) | $4.58 | $4.38 | 4.81 M | $2.39 B |
| 07/10/2026 | $4.67 | $4.44 (-4.93%) | $4.68 | $4.35 | 6.01 M | $2.32 B |
| 07/09/2026 | $4.66 | $4.68 (0.43%) | $4.84 | $4.63 | 4.67 M | $2.44 B |
| 07/08/2026 | $4.92 | $4.66 (-5.28%) | $4.98 | $4.63 | 7.39 M | $2.43 B |
| 07/07/2026 | $5.02 | $5.00 (-0.4%) | $5.21 | $4.96 | 5.71 M | $2.61 B |
| 07/06/2026 | $5.26 | $5.06 (-3.8%) | $5.34 | $5.02 | 7.26 M | $2.64 B |
| 07/02/2026 | $5.40 | $5.26 (-2.59%) | $5.51 | $5.20 | 5.90 M | $2.75 B |
| 07/01/2026 | $5.24 | $5.39 (2.86%) | $5.55 | $5.12 | 8.00 M | $2.81 B |
| 06/30/2026 | $5.36 | $5.24 (-2.24%) | $5.36 | $5.21 | 5.57 M | $2.74 B |
| 06/29/2026 | $5.41 | $5.31 (-1.85%) | $5.59 | $5.22 | 8.46 M | $2.77 B |
| 06/26/2026 | $5.21 | $5.41 (3.84%) | $5.49 | $5.18 | 15.08 M | $2.83 B |
| 06/25/2026 | $5.21 | $5.21 (0%) | $5.28 | $5.13 | 4.72 M | $2.72 B |
| 06/24/2026 | $5.12 | $5.21 (1.76%) | $5.32 | $5.07 | 8.27 M | $2.72 B |
| 06/23/2026 | $5.05 | $5.06 (0.2%) | $5.35 | $4.97 | 8.48 M | $2.64 B |
| 06/22/2026 | $4.95 | $5.14 (3.84%) | $5.22 | $4.93 | 6.94 M | $2.68 B |
| 06/18/2026 | $4.87 | $5.00 (2.67%) | $5.03 | $4.84 | 7.15 M | $2.61 B |
| 06/17/2026 | $4.89 | $4.80 (-1.84%) | $4.92 | $4.72 | 7.26 M | $2.51 B |
| 06/16/2026 | $4.82 | $4.94 (2.49%) | $5.06 | $4.81 | 8.10 M | $2.58 B |
| 06/15/2026 | $4.72 | $4.81 (1.91%) | $4.96 | $4.50 | 7.15 M | $2.51 B |
| 06/12/2026 | $4.80 | $4.73 (-1.46%) | $4.88 | $4.57 | 10.50 M | $2.47 B |
| 06/11/2026 | $5.12 | $4.90 (-4.3%) | $5.18 | $4.78 | 16.89 M | $2.56 B |
| 06/10/2026 | $4.56 | $4.89 (7.24%) | $5.14 | $4.53 | 26.27 M | $2.55 B |
| 06/09/2026 | $3.92 | $4.29 (9.44%) | $4.44 | $3.92 | 15.05 M | $2.24 B |
| 06/08/2026 | $3.82 | $3.92 (2.62%) | $3.95 | $3.81 | 4.18 M | $2.05 B |
| 06/05/2026 | $3.93 | $3.83 (-2.54%) | $4.00 | $3.83 | 4.78 M | $2.00 B |
| 06/04/2026 | $3.65 | $3.99 (9.32%) | $4.01 | $3.63 | 7.46 M | $2.08 B |
| 06/03/2026 | $3.70 | $3.65 (-1.35%) | $3.72 | $3.58 | 6.97 M | $1.91 B |
| 06/02/2026 | $3.86 | $3.73 (-3.37%) | $3.91 | $3.73 | 5.95 M | $1.95 B |
| 06/01/2026 | $3.96 | $3.92 (-1.01%) | $4.08 | $3.91 | 5.76 M | $2.05 B |
| 05/29/2026 | $4.13 | $3.98 (-3.63%) | $4.20 | $3.88 | 10.16 M | $2.08 B |
| 05/28/2026 | $3.64 | $4.18 (14.84%) | $4.23 | $3.64 | 21.28 M | $2.18 B |
| 05/27/2026 | $3.63 | $3.59 (-1.1%) | $3.64 | $3.52 | 4.91 M | $1.87 B |
| 05/26/2026 | $3.54 | $3.61 (1.98%) | $3.66 | $3.45 | 6.93 M | $1.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
