5 DAY PERFORMANCE
-60.47%
1 MONTH PERFORMANCE
-52.15%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
-20.32%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-27.54%
Clover Health Investments Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $3.59 | $3.55 (-1.11%) | $3.70 | $3.54 | 4.74 M | $1.85 B |
| 05/21/2026 | $3.56 | $3.60 (1.12%) | $3.65 | $3.53 | 5.52 M | $1.88 B |
| 05/20/2026 | $3.48 | $3.59 (3.16%) | $3.64 | $3.48 | 6.10 M | $1.87 B |
| 05/19/2026 | $3.36 | $3.50 (4.17%) | $3.59 | $3.31 | 7.23 M | $1.83 B |
| 05/18/2026 | $3.40 | $3.39 (-0.29%) | $3.52 | $3.28 | 8.08 M | $1.77 B |
| 05/15/2026 | $3.44 | $3.47 (0.87%) | $3.50 | $3.36 | 10.67 M | $1.81 B |
| 05/14/2026 | $3.55 | $3.49 (-1.69%) | $3.70 | $3.41 | 11.49 M | $1.82 B |
| 05/13/2026 | $3.26 | $3.55 (8.9%) | $3.65 | $3.25 | 13.67 M | $1.85 B |
| 05/12/2026 | $3.22 | $3.28 (1.86%) | $3.36 | $3.20 | 7.57 M | $1.71 B |
| 05/11/2026 | $3.08 | $3.20 (3.9%) | $3.29 | $3.05 | 9.94 M | $1.67 B |
| 05/08/2026 | $2.81 | $3.12 (11.03%) | $3.15 | $2.72 | 10.39 M | $1.63 B |
| 05/07/2026 | $2.76 | $2.82 (2.17%) | $2.88 | $2.71 | 8.33 M | $1.47 B |
| 05/06/2026 | $2.61 | $2.68 (2.68%) | $2.71 | $2.57 | 5.48 M | $1.40 B |
| 05/05/2026 | $2.66 | $2.61 (-1.88%) | $2.66 | $2.59 | 4.20 M | $1.36 B |
| 05/04/2026 | $2.69 | $2.65 (-1.49%) | $2.76 | $2.64 | 3.34 M | $1.38 B |
| 05/01/2026 | $2.75 | $2.71 (-1.45%) | $2.78 | $2.63 | 4.88 M | $1.42 B |
| 04/30/2026 | $2.56 | $2.75 (7.42%) | $2.75 | $2.54 | 6.92 M | $1.44 B |
| 04/29/2026 | $2.59 | $2.58 (-0.39%) | $2.61 | $2.49 | 5.45 M | $1.35 B |
| 04/28/2026 | $2.53 | $2.64 (4.35%) | $2.64 | $2.50 | 5.64 M | $1.38 B |
| 04/27/2026 | $2.40 | $2.52 (5%) | $2.58 | $2.37 | 5.52 M | $1.32 B |
| 04/24/2026 | $2.40 | $2.43 (1.25%) | $2.46 | $2.35 | 4.19 M | $1.27 B |
| 04/23/2026 | $2.50 | $2.40 (-4%) | $2.55 | $2.38 | 6.60 M | $1.25 B |
| 04/22/2026 | $2.41 | $2.50 (3.73%) | $2.50 | $2.41 | 7.76 M | $1.31 B |
| 04/21/2026 | $2.30 | $2.39 (3.91%) | $2.48 | $2.30 | 11.81 M | $1.25 B |
| 04/20/2026 | $2.18 | $2.23 (2.29%) | $2.25 | $2.17 | 3.18 M | $1.16 B |
| 04/17/2026 | $2.21 | $2.19 (-0.9%) | $2.24 | $2.17 | 5.60 M | $1.14 B |
| 04/16/2026 | $2.16 | $2.16 (0%) | $2.22 | $2.15 | 4.97 M | $1.13 B |
| 04/15/2026 | $2.05 | $2.15 (4.88%) | $2.16 | $2.05 | 4.96 M | $1.12 B |
| 04/14/2026 | $2.03 | $2.04 (0.49%) | $2.12 | $2.03 | 3.62 M | $1.07 B |
| 04/13/2026 | $1.88 | $2.03 (7.98%) | $2.04 | $1.87 | 3.83 M | $1.06 B |
| 04/10/2026 | $1.93 | $1.93 (0%) | $1.95 | $1.90 | 4.80 M | $1.01 B |
| 04/09/2026 | $1.90 | $1.91 (0.53%) | $1.94 | $1.89 | 2.25 M | $997.37 M |
| 04/08/2026 | $1.97 | $1.92 (-2.54%) | $2.01 | $1.89 | 5.96 M | $1.00 B |
| 04/07/2026 | $1.93 | $1.90 (-1.55%) | $2.00 | $1.87 | 7.51 M | $992.15 M |
| 04/06/2026 | $1.73 | $1.87 (8.09%) | $1.93 | $1.73 | 7.81 M | $976.48 M |
| 04/02/2026 | $1.67 | $1.72 (2.99%) | $1.76 | $1.66 | 3.29 M | $898.16 M |
| 04/01/2026 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.58 | 9.16 M | $887.71 M |
| 03/31/2026 | $1.73 | $1.76 (1.73%) | $1.79 | $1.70 | 6.84 M | $919.04 M |
| 03/30/2026 | $1.72 | $1.72 (0%) | $1.74 | $1.70 | 4.20 M | $898.16 M |
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.
