5 DAY PERFORMANCE
-35.90%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-19.03%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-41.18%
Clover Health Investments Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.26 | $3.55 (8.9%) | $3.64 | $3.26 | 13.64 M | $1.82 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 | $1.40 B |
| 04/30/2026 | $2.56 | $2.75 (7.42%) | $2.75 | $2.54 | 6.92 M | $1.42 B |
| 04/29/2026 | $2.59 | $2.58 (-0.39%) | $2.61 | $2.49 | 5.45 M | $1.33 B |
| 04/28/2026 | $2.53 | $2.64 (4.35%) | $2.64 | $2.50 | 5.64 M | $1.37 B |
| 04/27/2026 | $2.40 | $2.52 (5%) | $2.58 | $2.37 | 5.52 M | $1.30 B |
| 04/24/2026 | $2.40 | $2.43 (1.25%) | $2.46 | $2.35 | 4.19 M | $1.26 B |
| 04/23/2026 | $2.50 | $2.40 (-4%) | $2.55 | $2.38 | 6.60 M | $1.24 B |
| 04/22/2026 | $2.41 | $2.50 (3.73%) | $2.50 | $2.41 | 7.76 M | $1.29 B |
| 04/21/2026 | $2.30 | $2.39 (3.91%) | $2.48 | $2.30 | 11.81 M | $1.24 B |
| 04/20/2026 | $2.18 | $2.23 (2.29%) | $2.25 | $2.17 | 3.18 M | $1.15 B |
| 04/17/2026 | $2.21 | $2.19 (-0.9%) | $2.24 | $2.17 | 5.60 M | $1.13 B |
| 04/16/2026 | $2.16 | $2.16 (0%) | $2.22 | $2.15 | 4.97 M | $1.12 B |
| 04/15/2026 | $2.05 | $2.15 (4.88%) | $2.16 | $2.05 | 4.96 M | $1.11 B |
| 04/14/2026 | $2.03 | $2.04 (0.49%) | $2.12 | $2.03 | 3.62 M | $1.06 B |
| 04/13/2026 | $1.88 | $2.03 (7.98%) | $2.04 | $1.87 | 3.83 M | $1.05 B |
| 04/10/2026 | $1.93 | $1.93 (0%) | $1.95 | $1.90 | 4.80 M | $998.27 M |
| 04/09/2026 | $1.90 | $1.91 (0.53%) | $1.94 | $1.89 | 2.25 M | $987.92 M |
| 04/08/2026 | $1.97 | $1.92 (-2.54%) | $2.01 | $1.89 | 5.96 M | $993.10 M |
| 04/07/2026 | $1.93 | $1.90 (-1.55%) | $2.00 | $1.87 | 7.51 M | $982.75 M |
| 04/06/2026 | $1.73 | $1.87 (8.09%) | $1.93 | $1.73 | 7.81 M | $967.23 M |
| 04/02/2026 | $1.67 | $1.72 (2.99%) | $1.76 | $1.66 | 3.29 M | $889.65 M |
| 04/01/2026 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.58 | 9.16 M | $879.30 M |
| 03/31/2026 | $1.73 | $1.76 (1.73%) | $1.79 | $1.70 | 6.84 M | $910.34 M |
| 03/30/2026 | $1.72 | $1.72 (0%) | $1.74 | $1.70 | 4.20 M | $889.65 M |
| 03/27/2026 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.74 | 3.69 M | $905.17 M |
| 03/26/2026 | $1.80 | $1.80 (0%) | $1.87 | $1.80 | 3.75 M | $931.03 M |
| 03/25/2026 | $1.85 | $1.82 (-1.62%) | $1.88 | $1.80 | 3.61 M | $941.37 M |
| 03/24/2026 | $1.84 | $1.82 (-1.09%) | $1.87 | $1.78 | 7.30 M | $941.37 M |
| 03/23/2026 | $1.92 | $1.85 (-3.65%) | $1.94 | $1.85 | 4.81 M | $956.89 M |
| 03/20/2026 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.85 | 8.19 M | $977.58 M |
| 03/19/2026 | $1.86 | $1.89 (1.61%) | $1.93 | $1.85 | 6.23 M | $977.58 M |
| 03/18/2026 | $1.90 | $1.88 (-1.05%) | $1.99 | $1.86 | 7.07 M | $972.41 M |
| 03/17/2026 | $1.98 | $1.93 (-2.53%) | $1.99 | $1.90 | 7.62 M | $998.27 M |
| 03/16/2026 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.96 | 8.63 M | $1.02 B |
| 03/13/2026 | $2.01 | $1.98 (-1.49%) | $2.03 | $1.97 | 4.45 M | $1.02 B |
| 03/12/2026 | $2.01 | $1.97 (-1.99%) | $2.02 | $1.96 | 3.74 M | $1.02 B |
| 03/11/2026 | $1.97 | $2.02 (2.54%) | $2.03 | $1.96 | 3.80 M | $1.04 B |
| 03/10/2026 | $2.03 | $1.99 (-1.97%) | $2.05 | $1.97 | 3.85 M | $1.03 B |
| 03/09/2026 | $1.97 | $2.00 (1.52%) | $2.01 | $1.92 | 6.75 M | $1.03 B |
| 03/06/2026 | $2.04 | $2.00 (-1.96%) | $2.05 | $1.98 | 5.86 M | $1.03 B |
| 03/05/2026 | $2.16 | $2.07 (-4.17%) | $2.16 | $2.03 | 3.94 M | $1.07 B |
| 03/04/2026 | $2.04 | $2.16 (5.88%) | $2.23 | $2.02 | 7.14 M | $1.12 B |
| 03/03/2026 | $2.00 | $2.00 (0%) | $2.03 | $1.93 | 6.57 M | $1.03 B |
| 03/02/2026 | $2.05 | $2.04 (-0.49%) | $2.08 | $1.98 | 5.71 M | $1.06 B |
| 02/27/2026 | $2.06 | $2.09 (1.46%) | $2.25 | $2.01 | 9.75 M | $1.08 B |
| 02/26/2026 | $2.11 | $2.15 (1.9%) | $2.17 | $2.08 | 8.31 M | $1.11 B |
| 02/25/2026 | $2.07 | $2.09 (0.97%) | $2.11 | $2.03 | 4.80 M | $1.08 B |
| 02/24/2026 | $2.03 | $2.01 (-0.99%) | $2.03 | $1.94 | 5.52 M | $1.04 B |
| 02/23/2026 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.95 | 5.50 M | $1.02 B |
| 02/20/2026 | $2.08 | $2.02 (-2.88%) | $2.11 | $2.02 | 4.19 M | $1.04 B |
| 02/19/2026 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.05 | 3.50 M | $1.08 B |
| 02/18/2026 | $2.05 | $2.09 (1.95%) | $2.13 | $2.05 | 3.68 M | $1.08 B |
| 02/17/2026 | $2.02 | $2.04 (0.99%) | $2.07 | $2.02 | 4.32 M | $1.06 B |
| 02/13/2026 | $2.05 | $2.02 (-1.46%) | $2.10 | $2.02 | 4.39 M | $1.04 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.
