Clover Health Investments, Corp. - CLOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.65	2.54	2.54	2.66	2.51	4.69M
January 12, 2026	2.6	2.64	2.64	2.66	2.51	3.54M
January 09, 2026	2.53	2.6	2.6	2.62	2.52	3.88M
January 08, 2026	2.51	2.53	2.53	2.58	2.49	3.93M
January 07, 2026	2.6	2.5	2.5	2.64	2.49	4.42M
January 06, 2026	2.59	2.59	2.59	2.73	2.52	7.19M
January 05, 2026	2.46	2.59	2.59	2.61	2.43	6.58M
January 02, 2026	2.38	2.41	2.41	2.45	2.35	3.07M
December 31, 2025	2.39	2.35	2.35	2.4	2.31	6.72M
December 30, 2025	2.47	2.39	2.39	2.5	2.38	5.35M
December 29, 2025	2.5	2.48	2.48	2.55	2.46	4.26M
December 26, 2025	2.53	2.51	2.51	2.55	2.5	2.96M
December 24, 2025	2.52	2.53	2.53	2.55	2.5	1.42M
December 23, 2025	2.56	2.52	2.52	2.59	2.51	2.77M
December 22, 2025	2.58	2.6	2.6	2.69	2.58	3.51M
December 19, 2025	2.61	2.58	2.58	2.61	2.56	6.3M
December 18, 2025	2.61	2.58	2.58	2.64	2.58	3.68M
December 17, 2025	2.63	2.6	2.6	2.74	2.58	6.34M
December 16, 2025	2.6	2.64	2.64	2.67	2.58	2.91M
December 15, 2025	2.72	2.62	2.62	2.74	2.61	4.59M
December 12, 2025	2.75	2.7	2.7	2.78	2.7	3.47M
December 11, 2025	2.68	2.75	2.75	2.8	2.67	4.32M
December 10, 2025	2.58	2.66	2.66	2.67	2.56	4.4M
December 09, 2025	2.56	2.59	2.59	2.63	2.54	2.61M
December 08, 2025	2.61	2.56	2.56	2.62	2.54	2.64M
December 05, 2025	2.66	2.58	2.58	2.67	2.57	4.01M
December 04, 2025	2.59	2.66	2.66	2.72	2.58	4.66M
December 03, 2025	2.5	2.62	2.62	2.63	2.48	4.43M
December 02, 2025	2.5	2.49	2.49	2.54	2.46	3.07M
December 01, 2025	2.45	2.5	2.5	2.52	2.41	5.56M
November 28, 2025	2.45	2.49	2.49	2.49	2.43	2.51M
November 26, 2025	2.43	2.45	2.45	2.45	2.39	3.99M
November 25, 2025	2.38	2.42	2.42	2.43	2.36	3.65M
November 24, 2025	2.3	2.4	2.4	2.44	2.29	5.75M
November 21, 2025	2.16	2.28	2.28	2.32	2.16	6.24M
November 20, 2025	2.39	2.16	2.16	2.42	2.16	6.09M
November 19, 2025	2.36	2.32	2.32	2.37	2.28	4.38M
November 18, 2025	2.31	2.35	2.35	2.36	2.3	5.18M
November 17, 2025	2.48	2.35	2.35	2.48	2.33	6.29M
November 14, 2025	2.38	2.47	2.47	2.48	2.38	6.93M
November 13, 2025	2.5	2.47	2.47	2.51	2.42	6.62M
November 12, 2025	2.56	2.51	2.51	2.62	2.51	6.51M
November 11, 2025	2.6	2.55	2.55	2.63	2.52	4.91M
November 10, 2025	2.69	2.6	2.6	2.69	2.58	7.14M
November 07, 2025	2.59	2.67	2.67	2.67	2.48	11.64M
November 06, 2025	2.99	2.61	2.61	2.99	2.59	15.67M
November 05, 2025	2.82	2.97	2.97	3.02	2.59	22.35M
November 04, 2025	3.59	3.52	3.52	3.68	3.47	11.24M
November 03, 2025	3.53	3.68	3.68	3.72	3.48	10.39M
October 31, 2025	3.51	3.53	3.53	3.55	3.44	7.27M
October 30, 2025	3.56	3.47	3.47	3.63	3.44	6.95M
October 29, 2025	3.76	3.64	3.64	3.78	3.62	9.16M
October 28, 2025	3.83	3.76	3.76	3.86	3.71	5.78M
October 27, 2025	3.86	3.81	3.81	3.91	3.69	12.39M
October 24, 2025	3.36	3.82	3.82	3.92	3.36	33.98M
October 23, 2025	3.08	3.2	3.2	3.22	3.05	6.65M
October 22, 2025	3.21	3.08	3.08	3.21	2.95	11.86M
October 21, 2025	2.93	3.22	3.22	3.37	2.91	22.94M
October 20, 2025	2.76	2.92	2.92	2.92	2.73	8.83M
October 17, 2025	2.65	2.71	2.71	2.73	2.63	7.32M

Clover Health Investments, Corp. (CLOV) NASDAQ