5 DAY PERFORMANCE
-54.34%
1 MONTH PERFORMANCE
-53.92%
3 MONTH PERFORMANCE
-57.26%
6 MONTH PERFORMANCE
+4.71%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-25.09%
Clover Health Investments Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.50 | $4.58 (1.78%) | $4.60 | $4.44 | 5.18 M | $2.40 B |
| 10/07/2026 | $4.55 | $4.56 (0.22%) | $4.75 | $4.53 | 7.42 M | $2.39 B |
| 10/06/2026 | $4.68 | $4.60 (-1.71%) | $4.69 | $4.58 | 3.35 M | $2.41 B |
| 10/05/2026 | $4.39 | $4.68 (6.61%) | $4.71 | $4.35 | 4.88 M | $2.45 B |
| 10/02/2026 | $4.27 | $4.38 (2.58%) | $4.41 | $4.22 | 3.86 M | $2.30 B |
| 10/01/2026 | $4.25 | $4.23 (-0.47%) | $4.31 | $4.11 | 3.58 M | $2.22 B |
| 09/30/2026 | $4.27 | $4.31 (0.94%) | $4.41 | $4.22 | 3.34 M | $2.26 B |
| 09/29/2026 | $4.33 | $4.33 (0%) | $4.35 | $4.26 | 2.66 M | $2.27 B |
| 09/28/2026 | $4.45 | $4.33 (-2.7%) | $4.53 | $4.27 | 3.33 M | $2.27 B |
| 09/25/2026 | $4.53 | $4.49 (-0.88%) | $4.67 | $4.47 | 3.61 M | $2.35 B |
| 09/24/2026 | $4.59 | $4.51 (-1.74%) | $4.65 | $4.43 | 3.20 M | $2.36 B |
| 09/23/2026 | $4.66 | $4.57 (-1.93%) | $4.66 | $4.47 | 3.34 M | $2.40 B |
| 09/22/2026 | $4.61 | $4.67 (1.3%) | $4.69 | $4.52 | 4.52 M | $2.45 B |
| 09/21/2026 | $4.53 | $4.54 (0.22%) | $4.57 | $4.45 | 2.84 M | $2.38 B |
| 09/18/2026 | $4.50 | $4.46 (-0.89%) | $4.51 | $4.36 | 6.17 M | $2.34 B |
| 09/17/2026 | $4.56 | $4.54 (-0.44%) | $4.78 | $4.51 | 3.69 M | $2.38 B |
| 09/16/2026 | $4.73 | $4.56 (-3.59%) | $4.75 | $4.55 | 3.84 M | $2.39 B |
| 09/15/2026 | $5.06 | $4.66 (-7.91%) | $5.10 | $4.59 | 9.66 M | $2.44 B |
| 09/14/2026 | $4.82 | $5.10 (5.81%) | $5.19 | $4.82 | 5.49 M | $2.67 B |
| 09/11/2026 | $4.75 | $4.82 (1.47%) | $4.84 | $4.65 | 4.49 M | $2.53 B |
| 09/10/2026 | $4.48 | $4.71 (5.13%) | $4.77 | $4.46 | 6.71 M | $2.47 B |
| 09/09/2026 | $4.27 | $4.34 (1.64%) | $4.36 | $4.13 | 4.40 M | $2.27 B |
| 09/08/2026 | $4.23 | $4.29 (1.42%) | $4.34 | $4.12 | 3.05 M | $2.25 B |
| 09/04/2026 | $4.23 | $4.26 (0.71%) | $4.29 | $4.22 | 2.07 M | $2.23 B |
| 09/03/2026 | $4.34 | $4.26 (-1.84%) | $4.37 | $4.22 | 2.95 M | $2.23 B |
| 09/02/2026 | $4.30 | $4.30 (0%) | $4.37 | $4.22 | 3.32 M | $2.25 B |
| 09/01/2026 | $4.16 | $4.30 (3.37%) | $4.36 | $4.16 | 3.56 M | $2.25 B |
| 08/31/2026 | $4.21 | $4.15 (-1.43%) | $4.25 | $4.14 | 3.60 M | $2.18 B |
| 08/28/2026 | $4.18 | $4.23 (1.2%) | $4.29 | $4.17 | 4.18 M | $2.22 B |
| 08/27/2026 | $4.32 | $4.23 (-2.08%) | $4.35 | $4.22 | 3.38 M | $2.22 B |
| 08/26/2026 | $4.10 | $4.25 (3.66%) | $4.31 | $4.10 | 3.20 M | $2.23 B |
| 08/25/2026 | $4.16 | $4.13 (-0.72%) | $4.19 | $4.04 | 2.71 M | $2.16 B |
| 08/24/2026 | $4.15 | $4.11 (-0.96%) | $4.18 | $4.08 | 2.76 M | $2.15 B |
| 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 |
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.
