5 DAY PERFORMANCE
-9.64%
1 MONTH PERFORMANCE
-4.26%
3 MONTH PERFORMANCE
-36.26%
6 MONTH PERFORMANCE
-22.15%
YEAR-TO-DATE PERFORMANCE
-4.26%
1 YEAR PERFORMANCE
-48.75%
Clover Health Investments, Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.21 | 6.79 M | $1.15 B |
| 01/29/2026 | $2.33 | $2.27 (-2.58%) | $2.33 | $2.25 | 5.23 M | $1.16 B |
| 01/28/2026 | $2.37 | $2.31 (-2.53%) | $2.38 | $2.28 | 6.56 M | $1.18 B |
| 01/27/2026 | $2.42 | $2.36 (-2.48%) | $2.43 | $2.29 | 10.86 M | $1.21 B |
| 01/26/2026 | $2.57 | $2.49 (-3.11%) | $2.60 | $2.48 | 7.84 M | $1.28 B |
| 01/23/2026 | $2.68 | $2.59 (-3.36%) | $2.68 | $2.58 | 4.55 M | $1.33 B |
| 01/22/2026 | $2.62 | $2.68 (2.29%) | $2.73 | $2.62 | 4.69 M | $1.37 B |
| 01/21/2026 | $2.60 | $2.62 (0.77%) | $2.67 | $2.53 | 5.85 M | $1.34 B |
| 01/20/2026 | $2.50 | $2.59 (3.6%) | $2.64 | $2.45 | 5.06 M | $1.33 B |
| 01/16/2026 | $2.63 | $2.54 (-3.42%) | $2.68 | $2.53 | 9.16 M | $1.30 B |
| 01/15/2026 | $2.80 | $2.62 (-6.43%) | $2.80 | $2.61 | 7.00 M | $1.34 B |
| 01/14/2026 | $2.68 | $2.81 (4.85%) | $2.88 | $2.68 | 13.22 M | $1.44 B |
| 01/13/2026 | $2.65 | $2.54 (-4.15%) | $2.66 | $2.51 | 4.69 M | $1.30 B |
| 01/12/2026 | $2.60 | $2.64 (1.54%) | $2.66 | $2.51 | 3.54 M | $1.35 B |
| 01/09/2026 | $2.53 | $2.60 (2.77%) | $2.62 | $2.52 | 4.20 M | $1.33 B |
| 01/08/2026 | $2.51 | $2.53 (0.8%) | $2.58 | $2.49 | 3.93 M | $1.30 B |
| 01/07/2026 | $2.60 | $2.50 (-3.85%) | $2.64 | $2.49 | 4.42 M | $1.28 B |
| 01/06/2026 | $2.59 | $2.59 (0%) | $2.73 | $2.52 | 7.24 M | $1.33 B |
| 01/05/2026 | $2.46 | $2.59 (5.28%) | $2.61 | $2.43 | 6.58 M | $1.33 B |
| 01/02/2026 | $2.38 | $2.41 (1.26%) | $2.45 | $2.35 | 3.07 M | $1.24 B |
| 12/31/2025 | $2.39 | $2.35 (-1.67%) | $2.40 | $2.31 | 6.72 M | $1.20 B |
| 12/30/2025 | $2.47 | $2.39 (-3.24%) | $2.50 | $2.38 | 5.35 M | $1.23 B |
| 12/29/2025 | $2.50 | $2.48 (-0.8%) | $2.55 | $2.46 | 4.26 M | $1.27 B |
| 12/26/2025 | $2.53 | $2.51 (-0.79%) | $2.55 | $2.50 | 2.96 M | $1.29 B |
| 12/24/2025 | $2.52 | $2.53 (0.4%) | $2.55 | $2.50 | 1.42 M | $1.30 B |
| 12/23/2025 | $2.56 | $2.52 (-1.56%) | $2.59 | $2.51 | 2.78 M | $1.29 B |
| 12/22/2025 | $2.58 | $2.60 (0.78%) | $2.69 | $2.58 | 3.51 M | $1.33 B |
| 12/19/2025 | $2.61 | $2.58 (-1.15%) | $2.61 | $2.56 | 6.30 M | $1.32 B |
| 12/18/2025 | $2.61 | $2.58 (-1.15%) | $2.64 | $2.58 | 3.68 M | $1.32 B |
| 12/17/2025 | $2.63 | $2.60 (-1.14%) | $2.74 | $2.58 | 6.34 M | $1.33 B |
| 12/16/2025 | $2.60 | $2.64 (1.54%) | $2.67 | $2.58 | 2.91 M | $1.35 B |
| 12/15/2025 | $2.72 | $2.62 (-3.68%) | $2.74 | $2.61 | 4.59 M | $1.34 B |
| 12/12/2025 | $2.75 | $2.70 (-1.82%) | $2.78 | $2.70 | 3.47 M | $1.38 B |
| 12/11/2025 | $2.68 | $2.75 (2.61%) | $2.80 | $2.67 | 4.32 M | $1.41 B |
| 12/10/2025 | $2.58 | $2.66 (3.1%) | $2.67 | $2.56 | 4.40 M | $1.36 B |
| 12/09/2025 | $2.56 | $2.59 (1.17%) | $2.63 | $2.54 | 2.61 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 |
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.
