5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
-10.38%
6 MONTH PERFORMANCE
-13.09%
YEAR-TO-DATE PERFORMANCE
-17.78%
1 YEAR PERFORMANCE
-21.52%
Clover Health Investments, Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.54 | $2.59 (1.77%) | $2.63 | $2.54 | 1.71 M | $1.33 B |
| 12/08/2025 | $2.61 | $2.56 (-1.92%) | $2.62 | $2.54 | 2.64 M | $1.31 B |
| 12/05/2025 | $2.66 | $2.58 (-3.01%) | $2.67 | $2.57 | 4.01 M | $1.32 B |
| 12/04/2025 | $2.61 | $2.66 (1.92%) | $2.72 | $2.58 | 4.74 M | $1.36 B |
| 12/03/2025 | $2.50 | $2.62 (4.8%) | $2.63 | $2.48 | 4.43 M | $1.34 B |
| 12/02/2025 | $2.50 | $2.49 (-0.4%) | $2.54 | $2.46 | 3.07 M | $1.28 B |
| 12/01/2025 | $2.45 | $2.50 (2.04%) | $2.52 | $2.41 | 5.56 M | $1.28 B |
| 11/28/2025 | $2.45 | $2.49 (1.63%) | $2.49 | $2.43 | 2.51 M | $1.28 B |
| 11/26/2025 | $2.43 | $2.45 (0.82%) | $2.45 | $2.39 | 3.99 M | $1.26 B |
| 11/25/2025 | $2.38 | $2.42 (1.68%) | $2.43 | $2.36 | 4.16 M | $1.24 B |
| 11/24/2025 | $2.30 | $2.40 (4.35%) | $2.44 | $2.29 | 5.75 M | $1.23 B |
| 11/21/2025 | $2.16 | $2.28 (5.56%) | $2.32 | $2.16 | 6.24 M | $1.17 B |
| 11/20/2025 | $2.39 | $2.16 (-9.62%) | $2.43 | $2.16 | 6.22 M | $1.11 B |
| 11/19/2025 | $2.36 | $2.32 (-1.69%) | $2.37 | $2.28 | 4.62 M | $1.19 B |
| 11/18/2025 | $2.31 | $2.35 (1.73%) | $2.36 | $2.30 | 5.30 M | $1.20 B |
| 11/17/2025 | $2.48 | $2.35 (-5.24%) | $2.48 | $2.33 | 6.29 M | $1.20 B |
| 11/14/2025 | $2.39 | $2.47 (3.35%) | $2.48 | $2.38 | 7.01 M | $1.27 B |
| 11/13/2025 | $2.50 | $2.47 (-1.2%) | $2.51 | $2.42 | 6.62 M | $1.27 B |
| 11/12/2025 | $2.56 | $2.51 (-1.95%) | $2.62 | $2.51 | 6.51 M | $1.29 B |
| 11/11/2025 | $2.60 | $2.55 (-1.92%) | $2.63 | $2.52 | 4.96 M | $1.31 B |
| 11/10/2025 | $2.69 | $2.60 (-3.35%) | $2.69 | $2.58 | 7.14 M | $1.33 B |
| 11/07/2025 | $2.61 | $2.67 (2.3%) | $2.67 | $2.48 | 11.68 M | $1.37 B |
| 11/06/2025 | $2.99 | $2.61 (-12.71%) | $2.99 | $2.59 | 15.67 M | $1.34 B |
| 11/05/2025 | $2.82 | $2.97 (5.32%) | $3.02 | $2.59 | 22.35 M | $1.52 B |
| 11/04/2025 | $3.59 | $3.52 (-1.95%) | $3.68 | $3.47 | 11.24 M | $1.80 B |
| 11/03/2025 | $3.53 | $3.68 (4.25%) | $3.72 | $3.48 | 10.39 M | $1.89 B |
| 10/31/2025 | $3.51 | $3.53 (0.57%) | $3.55 | $3.44 | 7.27 M | $1.80 B |
| 10/30/2025 | $3.56 | $3.47 (-2.53%) | $3.63 | $3.44 | 6.95 M | $1.77 B |
| 10/29/2025 | $3.76 | $3.64 (-3.19%) | $3.78 | $3.62 | 9.16 M | $1.85 B |
| 10/28/2025 | $3.83 | $3.76 (-1.83%) | $3.86 | $3.71 | 5.78 M | $1.91 B |
| 10/27/2025 | $3.86 | $3.81 (-1.3%) | $3.91 | $3.69 | 12.39 M | $1.94 B |
| 10/24/2025 | $3.36 | $3.82 (13.69%) | $3.92 | $3.36 | 34.32 M | $1.94 B |
| 10/23/2025 | $3.08 | $3.20 (3.9%) | $3.22 | $3.05 | 6.65 M | $1.63 B |
| 10/22/2025 | $3.21 | $3.08 (-4.05%) | $3.21 | $2.95 | 11.86 M | $1.57 B |
| 10/21/2025 | $2.93 | $3.22 (9.9%) | $3.37 | $2.91 | 23.01 M | $1.64 B |
| 10/20/2025 | $2.76 | $2.92 (5.8%) | $2.92 | $2.73 | 8.83 M | $1.49 B |
| 10/17/2025 | $2.65 | $2.71 (2.26%) | $2.73 | $2.63 | 7.32 M | $1.38 B |
| 10/16/2025 | $2.81 | $2.70 (-3.91%) | $2.84 | $2.69 | 5.49 M | $1.37 B |
| 10/15/2025 | $2.80 | $2.80 (0%) | $2.83 | $2.73 | 7.47 M | $1.42 B |
| 10/14/2025 | $2.61 | $2.79 (6.9%) | $2.82 | $2.55 | 10.44 M | $1.42 B |
| 10/13/2025 | $2.60 | $2.63 (1.15%) | $2.65 | $2.52 | 6.91 M | $1.34 B |
| 10/10/2025 | $2.52 | $2.56 (1.59%) | $2.78 | $2.45 | 16.49 M | $1.30 B |
| 10/09/2025 | $2.78 | $2.67 (-3.96%) | $2.80 | $2.67 | 8.35 M | $1.36 B |
| 10/08/2025 | $2.70 | $2.78 (2.96%) | $2.79 | $2.69 | 10.78 M | $1.41 B |
| 10/07/2025 | $2.65 | $2.70 (1.89%) | $2.81 | $2.64 | 15.56 M | $1.37 B |
| 10/06/2025 | $2.61 | $2.62 (0.38%) | $2.78 | $2.55 | 13.44 M | $1.33 B |
| 10/03/2025 | $2.52 | $2.59 (2.78%) | $2.65 | $2.51 | 10.29 M | $1.32 B |
| 10/02/2025 | $2.69 | $2.53 (-5.95%) | $2.70 | $2.52 | 15.09 M | $1.29 B |
| 10/01/2025 | $3.03 | $2.62 (-13.53%) | $3.06 | $2.62 | 52.41 M | $1.33 B |
| 09/30/2025 | $3.10 | $3.06 (-1.29%) | $3.15 | $3.03 | 4.36 M | $1.56 B |
| 09/29/2025 | $3.20 | $3.12 (-2.5%) | $3.23 | $3.10 | 3.16 M | $1.59 B |
| 09/26/2025 | $3.16 | $3.20 (1.27%) | $3.26 | $3.13 | 3.36 M | $1.63 B |
| 09/25/2025 | $3.15 | $3.16 (0.32%) | $3.18 | $3.06 | 6.78 M | $1.61 B |
| 09/24/2025 | $3.26 | $3.22 (-1.23%) | $3.35 | $3.22 | 5.12 M | $1.64 B |
| 09/23/2025 | $3.01 | $3.25 (7.97%) | $3.34 | $2.99 | 8.98 M | $1.65 B |
| 09/22/2025 | $3.03 | $3.00 (-0.99%) | $3.04 | $2.97 | 5.54 M | $1.53 B |
| 09/19/2025 | $3.08 | $3.03 (-1.62%) | $3.11 | $3.02 | 7.45 M | $1.54 B |
| 09/18/2025 | $3.07 | $3.07 (0%) | $3.12 | $3.03 | 3.81 M | $1.56 B |
| 09/17/2025 | $3.12 | $3.07 (-1.6%) | $3.17 | $3.06 | 4.21 M | $1.56 B |
| 09/16/2025 | $3.16 | $3.12 (-1.27%) | $3.16 | $3.08 | 3.86 M | $1.59 B |
| 09/15/2025 | $3.10 | $3.14 (1.29%) | $3.15 | $3.03 | 5.86 M | $1.60 B |
| 09/12/2025 | $3.14 | $3.06 (-2.55%) | $3.14 | $3.00 | 4.94 M | $1.56 B |
| 09/11/2025 | $3.06 | $3.14 (2.61%) | $3.24 | $3.03 | 7.34 M | $1.60 B |
| 09/10/2025 | $2.93 | $3.02 (3.07%) | $3.05 | $2.87 | 8.88 M | $1.54 B |
| 09/09/2025 | $2.74 | $2.89 (5.47%) | $2.89 | $2.73 | 4.67 M | $1.47 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.
