Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 4.53 | 4.57 | 4.35 | 4.44 | 5M |
| 29 October 2026 | 4.78 | 4.79 | 4.57 | 4.58 | 4M |
| 28 October 2026 | 4.72 | 4.86 | 4.67 |
The series is stated in the current share scale after splits; dividends are not included in the price
Clover Health Investments, Corp. (CLOV) is a public company in the healthcare sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2026-06-30, revenue was 2.5bn $, net income was -18.4m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 4.79 |
| 3M |
| 27 October 2026 | 4.59 | 4.64 | 4.53 | 4.63 | 3M |
| 26 October 2026 | 4.61 | 4.68 | 4.52 | 4.56 | 2M |
| 23 October 2026 | 4.67 | 4.72 | 4.53 | 4.60 | 3M |
| 22 October 2026 | 4.77 | 4.80 | 4.64 | 4.73 | 3M |
| 21 October 2026 | 4.86 | 4.90 | 4.70 | 4.78 | 3M |
| 20 October 2026 | 4.47 | 4.81 | 4.43 | 4.80 | 3M |
| 19 October 2026 | 4.46 | 4.56 | 4.30 | 4.44 | 4M |
| 16 October 2026 | 4.68 | 4.71 | 4.46 | 4.48 | 4M |
| 15 October 2026 | 4.71 | 4.76 | 4.61 | 4.68 | 3M |
| 14 October 2026 | 4.76 | 4.89 | 4.73 | 4.79 | 4M |
| 13 October 2026 | 4.78 | 4.90 | 4.65 | 4.81 | 4M |
| 12 October 2026 | 4.78 | 4.86 | 4.69 | 4.78 | 4M |
| 9 October 2026 | 5.17 | 5.21 | 4.64 | 4.79 | 11M |
| 8 October 2026 | 4.50 | 4.60 | 4.44 | 4.58 | 6M |
| 7 October 2026 | 4.55 | 4.75 | 4.53 | 4.56 | 7M |
| 6 October 2026 | 4.68 | 4.69 | 4.58 | 4.60 | 3M |
| 5 October 2026 | 4.39 | 4.71 | 4.35 | 4.68 | 5M |
| 2 October 2026 | 4.27 | 4.41 | 4.23 | 4.38 | 4M |
| 1 October 2026 | 4.25 | 4.31 | 4.11 | 4.23 | 4M |
| 30 September 2026 | 4.27 | 4.41 | 4.22 | 4.31 | 3M |
| 29 September 2026 | 4.33 | 4.35 | 4.27 | 4.33 | 3M |
| 28 September 2026 | 4.45 | 4.53 | 4.27 | 4.33 | 3M |
| 25 September 2026 | 4.53 | 4.67 | 4.47 | 4.49 | 4M |
| 24 September 2026 | 4.59 | 4.65 | 4.43 | 4.51 | 3M |
| 23 September 2026 | 4.66 | 4.66 | 4.47 | 4.57 | 3M |
| 22 September 2026 | 4.61 | 4.69 | 4.52 | 4.67 | 5M |
| 21 September 2026 | 4.53 | 4.57 | 4.45 | 4.54 | 3M |
| 18 September 2026 | 4.50 | 4.52 | 4.36 | 4.46 | 6M |
| 17 September 2026 | 4.56 | 4.78 | 4.51 | 4.54 | 4M |
| 16 September 2026 | 4.73 | 4.75 | 4.55 | 4.56 | 4M |
| 15 September 2026 | 5.06 | 5.10 | 4.59 | 4.66 | 10M |
| 14 September 2026 | 4.82 | 5.19 | 4.82 | 5.10 | 5M |
| 11 September 2026 | 4.75 | 4.84 | 4.65 | 4.82 | 4M |
| 10 September 2026 | 4.48 | 4.77 | 4.46 | 4.71 | 7M |
| 9 September 2026 | 4.27 | 4.36 | 4.13 | 4.34 | 4M |
| 8 September 2026 | 4.23 | 4.34 | 4.12 | 4.29 | 3M |
| 4 September 2026 | 4.23 | 4.29 | 4.22 | 4.26 | 2M |
| 3 September 2026 | 4.34 | 4.37 | 4.22 | 4.26 | 3M |
| 2 September 2026 | 4.30 | 4.37 | 4.23 | 4.30 | 3M |
| 1 September 2026 | 4.16 | 4.36 | 4.16 | 4.30 | 4M |
| 31 August 2026 | 4.21 | 4.25 | 4.14 | 4.15 | 4M |
| 28 August 2026 | 4.18 | 4.29 | 4.17 | 4.23 | 4M |
| 27 August 2026 | 4.32 | 4.35 | 4.23 | 4.23 | 3M |
| 26 August 2026 | 4.10 | 4.31 | 4.10 | 4.25 | 3M |
| 25 August 2026 | 4.16 | 4.19 | 4.04 | 4.13 | 3M |
| 24 August 2026 | 4.15 | 4.18 | 4.08 | 4.11 | 3M |
| 21 August 2026 | 4.14 | 4.18 | 4.09 | 4.15 | 3M |
| 20 August 2026 | 4.18 | 4.26 | 4.10 | 4.10 | 4M |
| 19 August 2026 | 4.29 | 4.37 | 4.16 | 4.22 | 3M |
| 18 August 2026 | 4.24 | 4.35 | 4.20 | 4.23 | 3M |
| 17 August 2026 | 4.55 | 4.57 | 4.15 | 4.27 | 5M |
| 14 August 2026 | 4.49 | 4.64 | 4.45 | 4.60 | 4M |
| 13 August 2026 | 4.50 | 4.61 | 4.46 | 4.49 | 3M |
| 12 August 2026 | 4.37 | 4.54 | 4.36 | 4.54 | 5M |
| 11 August 2026 | 4.55 | 4.59 | 4.34 | 4.39 | 4M |
| 10 August 2026 | 4.69 | 4.79 | 4.50 | 4.57 | 5M |
| 7 August 2026 | 4.72 | 4.92 | 4.62 | 4.76 | 8M |
| 6 August 2026 | 4.89 | 5.19 | 4.52 | 4.66 | 12M |
| 5 August 2026 | 4.26 | 4.31 | 4.12 | 4.14 | 5M |
| 4 August 2026 | 4.33 | 4.36 | 4.25 | 4.27 | 4M |
| 3 August 2026 | 4.23 | 4.38 | 4.17 | 4.33 | 4M |
| 31 July 2026 | 4.35 | 4.35 | 4.16 | 4.17 | 4M |
| 30 July 2026 | 4.23 | 4.36 | 4.19 | 4.34 | 3M |
| 29 July 2026 | 4.29 | 4.38 | 4.14 | 4.23 | 5M |
| 28 July 2026 | 4.25 | 4.39 | 4.12 | 4.34 | 4M |
| 27 July 2026 | 4.35 | 4.45 | 4.27 | 4.27 | 3M |
| 24 July 2026 | 4.60 | 4.60 | 4.32 | 4.32 | 3M |
| 23 July 2026 | 4.67 | 4.69 | 4.49 | 4.55 | 4M |
| 22 July 2026 | 4.75 | 4.83 | 4.66 | 4.67 | 4M |
| 21 July 2026 | 4.62 | 4.88 | 4.58 | 4.79 | 4M |
| 20 July 2026 | 4.63 | 4.64 | 4.46 | 4.50 | 4M |
| 17 July 2026 | 4.32 | 4.64 | 4.32 | 4.62 | 5M |
| 16 July 2026 | 4.73 | 4.81 | 4.40 | 4.40 | 5M |
| 15 July 2026 | 4.77 | 4.79 | 4.60 | 4.68 | 5M |
| 14 July 2026 | 4.64 | 4.83 | 4.60 | 4.82 | 5M |
| 13 July 2026 | 4.38 | 4.58 | 4.38 | 4.57 | 5M |
| 10 July 2026 | 4.67 | 4.68 | 4.35 | 4.44 | 6M |
| 9 July 2026 | 4.66 | 4.84 | 4.63 | 4.68 | 5M |
| 8 July 2026 | 4.92 | 4.98 | 4.63 | 4.66 | 7M |
| 7 July 2026 | 5.02 | 5.21 | 4.96 | 5.00 | 6M |
| 6 July 2026 | 5.26 | 5.34 | 5.02 | 5.06 | 7M |
| 2 July 2026 | 5.40 | 5.51 | 5.20 | 5.26 | 6M |
| 1 July 2026 | 5.24 | 5.55 | 5.12 | 5.39 | 8M |
| 30 June 2026 | 5.36 | 5.36 | 5.21 | 5.24 | 6M |
| 29 June 2026 | 5.41 | 5.59 | 5.22 | 5.31 | 8M |
| 26 June 2026 | 5.21 | 5.49 | 5.18 | 5.41 | 15M |
| 25 June 2026 | 5.21 | 5.28 | 5.13 | 5.21 | 5M |
| 24 June 2026 | 5.12 | 5.32 | 5.07 | 5.21 | 8M |
| 23 June 2026 | 5.05 | 5.35 | 4.97 | 5.06 | 8M |
| 22 June 2026 | 4.95 | 5.22 | 4.93 | 5.14 | 7M |
| 18 June 2026 | 4.87 | 5.03 | 4.84 | 5.00 | 7M |
| 17 June 2026 | 4.89 | 4.92 | 4.72 | 4.80 | 7M |
| 16 June 2026 | 4.82 | 5.06 | 4.81 | 4.94 | 8M |
| 15 June 2026 | 4.72 | 4.96 | 4.50 | 4.81 | 7M |
| 12 June 2026 | 4.80 | 4.88 | 4.57 | 4.73 | 11M |
| 11 June 2026 | 5.12 | 5.18 | 4.78 | 4.90 | 17M |
| 10 June 2026 | 4.56 | 5.14 | 4.53 | 4.89 | 26M |
| 9 June 2026 | 3.92 | 4.44 | 3.92 | 4.29 | 15M |
| 8 June 2026 | 3.82 | 3.95 | 3.81 | 3.92 | 4M |
| 5 June 2026 | 3.93 | 4.00 | 3.83 | 3.83 | 5M |
| 4 June 2026 | 3.65 | 4.02 | 3.63 | 3.99 | 7M |
| 3 June 2026 | 3.70 | 3.72 | 3.58 | 3.65 | 7M |
| 2 June 2026 | 3.86 | 3.91 | 3.73 | 3.73 | 6M |
| 1 June 2026 | 3.96 | 4.08 | 3.91 | 3.92 | 6M |
| 29 May 2026 | 4.13 | 4.20 | 3.88 | 3.98 | 10M |
| 28 May 2026 | 3.64 | 4.23 | 3.64 | 4.18 | 21M |
| 27 May 2026 | 3.63 | 3.64 | 3.52 | 3.59 | 5M |
| 26 May 2026 | 3.54 | 3.66 | 3.45 | 3.61 | 7M |
| 22 May 2026 | 3.59 | 3.70 | 3.54 | 3.55 | 5M |
| 21 May 2026 | 3.56 | 3.65 | 3.53 | 3.60 | 6M |
| 20 May 2026 | 3.48 | 3.64 | 3.48 | 3.59 | 6M |
| 19 May 2026 | 3.36 | 3.59 | 3.31 | 3.50 | 7M |
| 18 May 2026 | 3.40 | 3.52 | 3.28 | 3.39 | 8M |
| 15 May 2026 | 3.44 | 3.50 | 3.36 | 3.47 | 11M |
| 14 May 2026 | 3.55 | 3.70 | 3.41 | 3.49 | 11M |
| 13 May 2026 | 3.26 | 3.65 | 3.25 | 3.55 | 14M |
| 12 May 2026 | 3.22 | 3.36 | 3.20 | 3.28 | 8M |
| 11 May 2026 | 3.08 | 3.29 | 3.05 | 3.20 | 10M |
| 8 May 2026 | 2.81 | 3.15 | 2.72 | 3.12 | 10M |
| 7 May 2026 | 2.76 | 2.88 | 2.71 | 2.82 | 8M |
| 6 May 2026 | 2.61 | 2.71 | 2.57 | 2.68 | 5M |
| 5 May 2026 | 2.66 | 2.66 | 2.59 | 2.61 | 4M |
| 4 May 2026 | 2.69 | 2.76 | 2.64 | 2.65 | 3M |
| 1 May 2026 | 2.75 | 2.78 | 2.63 | 2.71 | 5M |
| 30 April 2026 | 2.56 | 2.75 | 2.54 | 2.75 | 7M |
| 29 April 2026 | 2.59 | 2.61 | 2.49 | 2.58 | 5M |
| 28 April 2026 | 2.53 | 2.64 | 2.50 | 2.64 | 6M |
| 27 April 2026 | 2.40 | 2.58 | 2.37 | 2.52 | 6M |
| 24 April 2026 | 2.40 | 2.46 | 2.35 | 2.43 | 4M |
| 23 April 2026 | 2.50 | 2.55 | 2.38 | 2.40 | 7M |
| 22 April 2026 | 2.41 | 2.50 | 2.41 | 2.50 | 8M |
| 21 April 2026 | 2.30 | 2.48 | 2.30 | 2.39 | 12M |
| 20 April 2026 | 2.18 | 2.25 | 2.17 | 2.23 | 3M |
| 17 April 2026 | 2.21 | 2.24 | 2.17 | 2.19 | 6M |
| 16 April 2026 | 2.16 | 2.22 | 2.15 | 2.16 | 5M |
| 15 April 2026 | 2.05 | 2.16 | 2.05 | 2.15 | 5M |
| 14 April 2026 | 2.03 | 2.12 | 2.03 | 2.04 | 4M |
| 13 April 2026 | 1.88 | 2.04 | 1.87 | 2.03 | 4M |
| 10 April 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 5M |
| 9 April 2026 | 1.90 | 1.94 | 1.89 | 1.91 | 2M |
| 8 April 2026 | 1.97 | 2.01 | 1.89 | 1.92 | 6M |
| 7 April 2026 | 1.93 | 2.00 | 1.87 | 1.90 | 8M |
| 6 April 2026 | 1.73 | 1.93 | 1.73 | 1.87 | 8M |
| 2 April 2026 | 1.67 | 1.76 | 1.66 | 1.72 | 3M |
| 1 April 2026 | 1.74 | 1.76 | 1.58 | 1.70 | 9M |
| 31 March 2026 | 1.73 | 1.79 | 1.70 | 1.76 | 7M |
| 30 March 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 4M |
| 27 March 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 4M |
| 26 March 2026 | 1.80 | 1.87 | 1.80 | 1.80 | 4M |
| 25 March 2026 | 1.85 | 1.88 | 1.80 | 1.82 | 4M |
| 24 March 2026 | 1.84 | 1.87 | 1.78 | 1.82 | 7M |
| 23 March 2026 | 1.92 | 1.94 | 1.85 | 1.85 | 5M |
| 20 March 2026 | 1.91 | 1.94 | 1.85 | 1.89 | 8M |
| 19 March 2026 | 1.86 | 1.93 | 1.85 | 1.89 | 6M |
| 18 March 2026 | 1.90 | 1.99 | 1.86 | 1.88 | 7M |
| 17 March 2026 | 1.98 | 1.99 | 1.90 | 1.93 | 8M |
| 16 March 2026 | 2.00 | 2.03 | 1.96 | 1.97 | 9M |
| 13 March 2026 | 2.01 | 2.03 | 1.97 | 1.98 | 4M |
| 12 March 2026 | 2.01 | 2.02 | 1.96 | 1.97 | 4M |
| 11 March 2026 | 1.97 | 2.03 | 1.96 | 2.02 | 4M |
| 10 March 2026 | 2.03 | 2.05 | 1.97 | 1.99 | 4M |
| 9 March 2026 | 1.97 | 2.01 | 1.92 | 2.00 | 7M |
| 6 March 2026 | 2.04 | 2.05 | 1.98 | 2.00 | 6M |
| 5 March 2026 | 2.16 | 2.16 | 2.03 | 2.07 | 4M |
| 4 March 2026 | 2.04 | 2.23 | 2.02 | 2.16 | 7M |
| 3 March 2026 | 2.00 | 2.03 | 1.93 | 2.00 | 7M |
| 2 March 2026 | 2.05 | 2.08 | 1.98 | 2.04 | 6M |
| 27 February 2026 | 2.06 | 2.25 | 2.01 | 2.09 | 10M |
| 26 February 2026 | 2.11 | 2.17 | 2.08 | 2.15 | 8M |
| 25 February 2026 | 2.07 | 2.11 | 2.03 | 2.09 | 5M |
| 24 February 2026 | 2.03 | 2.03 | 1.94 | 2.01 | 6M |
| 23 February 2026 | 2.00 | 2.04 | 1.95 | 1.97 | 6M |
| 20 February 2026 | 2.08 | 2.11 | 2.02 | 2.02 | 4M |
| 19 February 2026 | 2.10 | 2.11 | 2.05 | 2.09 | 3M |
| 18 February 2026 | 2.05 | 2.13 | 2.05 | 2.09 | 4M |
| 17 February 2026 | 2.02 | 2.07 | 2.02 | 2.04 | 4M |
| 13 February 2026 | 2.05 | 2.10 | 2.02 | 2.02 | 4M |
| 12 February 2026 | 2.05 | 2.07 | 2.01 | 2.02 | 6M |
| 11 February 2026 | 2.12 | 2.14 | 2.04 | 2.05 | 6M |
| 10 February 2026 | 2.10 | 2.19 | 2.09 | 2.12 | 5M |
| 9 February 2026 | 2.12 | 2.12 | 2.05 | 2.09 | 5M |
| 6 February 2026 | 2.05 | 2.14 | 2.04 | 2.13 | 7M |
| 5 February 2026 | 2.09 | 2.10 | 2.03 | 2.04 | 7M |
| 4 February 2026 | 2.16 | 2.17 | 2.05 | 2.11 | 8M |
| 3 February 2026 | 2.21 | 2.23 | 2.09 | 2.15 | 9M |
| 2 February 2026 | 2.22 | 2.27 | 2.20 | 2.20 | 8M |
| 30 January 2026 | 2.25 | 2.29 | 2.21 | 2.24 | 7M |
| 29 January 2026 | 2.33 | 2.33 | 2.25 | 2.27 | 5M |
| 28 January 2026 | 2.37 | 2.39 | 2.28 | 2.31 | 7M |
| 27 January 2026 | 2.43 | 2.43 | 2.29 | 2.36 | 11M |
| 26 January 2026 | 2.57 | 2.60 | 2.48 | 2.49 | 8M |
| 23 January 2026 | 2.68 | 2.68 | 2.58 | 2.59 | 5M |
| 22 January 2026 | 2.62 | 2.73 | 2.62 | 2.68 | 5M |
| 21 January 2026 | 2.60 | 2.67 | 2.53 | 2.62 | 6M |
| 20 January 2026 | 2.50 | 2.64 | 2.45 | 2.59 | 5M |
| 16 January 2026 | 2.63 | 2.68 | 2.53 | 2.54 | 9M |
| 15 January 2026 | 2.80 | 2.80 | 2.61 | 2.62 | 7M |
| 14 January 2026 | 2.68 | 2.88 | 2.68 | 2.81 | 13M |
| 13 January 2026 | 2.65 | 2.66 | 2.51 | 2.54 | 5M |
| 12 January 2026 | 2.60 | 2.66 | 2.51 | 2.64 | 4M |
| 9 January 2026 | 2.53 | 2.62 | 2.52 | 2.60 | 4M |
| 8 January 2026 | 2.51 | 2.58 | 2.49 | 2.53 | 4M |
| 7 January 2026 | 2.60 | 2.64 | 2.49 | 2.50 | 4M |
| 6 January 2026 | 2.59 | 2.73 | 2.52 | 2.59 | 7M |
| 5 January 2026 | 2.46 | 2.61 | 2.43 | 2.59 | 7M |
| 2 January 2026 | 2.38 | 2.45 | 2.35 | 2.41 | 3M |
| 31 December 2025 | 2.39 | 2.40 | 2.31 | 2.35 | 7M |
| 30 December 2025 | 2.47 | 2.50 | 2.38 | 2.39 | 5M |
| 29 December 2025 | 2.50 | 2.55 | 2.46 | 2.48 | 4M |
| 26 December 2025 | 2.53 | 2.55 | 2.50 | 2.51 | 3M |
| 24 December 2025 | 2.52 | 2.55 | 2.50 | 2.53 | 1M |
| 23 December 2025 | 2.56 | 2.59 | 2.51 | 2.52 | 3M |
| 22 December 2025 | 2.58 | 2.69 | 2.58 | 2.60 | 4M |
| 19 December 2025 | 2.61 | 2.61 | 2.56 | 2.58 | 6M |
| 18 December 2025 | 2.61 | 2.64 | 2.58 | 2.58 | 4M |
| 17 December 2025 | 2.63 | 2.74 | 2.58 | 2.60 | 6M |
| 16 December 2025 | 2.60 | 2.67 | 2.58 | 2.64 | 3M |
| 15 December 2025 | 2.72 | 2.74 | 2.61 | 2.62 | 5M |
| 12 December 2025 | 2.75 | 2.78 | 2.70 | 2.70 | 3M |
| 11 December 2025 | 2.68 | 2.80 | 2.67 | 2.75 | 4M |
| 10 December 2025 | 2.58 | 2.67 | 2.56 | 2.66 | 4M |
| 9 December 2025 | 2.56 | 2.63 | 2.54 | 2.59 | 3M |
| 8 December 2025 | 2.61 | 2.62 | 2.54 | 2.56 | 3M |
| 5 December 2025 | 2.66 | 2.67 | 2.57 | 2.58 | 4M |
| 4 December 2025 | 2.61 | 2.72 | 2.58 | 2.66 | 5M |
| 3 December 2025 | 2.50 | 2.63 | 2.48 | 2.62 | 4M |
| 2 December 2025 | 2.50 | 2.54 | 2.46 | 2.49 | 3M |
| 1 December 2025 | 2.45 | 2.52 | 2.41 | 2.50 | 6M |
| 28 November 2025 | 2.45 | 2.49 | 2.43 | 2.49 | 3M |
| 26 November 2025 | 2.43 | 2.45 | 2.39 | 2.45 | 4M |
| 25 November 2025 | 2.38 | 2.43 | 2.36 | 2.42 | 4M |
| 24 November 2025 | 2.30 | 2.44 | 2.29 | 2.40 | 6M |
| 21 November 2025 | 2.16 | 2.32 | 2.16 | 2.28 | 6M |
| 20 November 2025 | 2.39 | 2.43 | 2.16 | 2.16 | 6M |
| 19 November 2025 | 2.36 | 2.37 | 2.28 | 2.32 | 5M |
| 18 November 2025 | 2.31 | 2.36 | 2.30 | 2.35 | 5M |
| 17 November 2025 | 2.48 | 2.48 | 2.33 | 2.35 | 6M |
| 14 November 2025 | 2.39 | 2.48 | 2.38 | 2.47 | 7M |
| 13 November 2025 | 2.50 | 2.51 | 2.43 | 2.47 | 7M |
| 12 November 2025 | 2.56 | 2.62 | 2.51 | 2.51 | 7M |
| 11 November 2025 | 2.60 | 2.63 | 2.52 | 2.55 | 5M |
| 10 November 2025 | 2.69 | 2.69 | 2.58 | 2.60 | 7M |
| 7 November 2025 | 2.61 | 2.67 | 2.48 | 2.67 | 12M |
| 6 November 2025 | 2.99 | 2.99 | 2.59 | 2.61 | 16M |
| 5 November 2025 | 2.82 | 3.02 | 2.59 | 2.97 | 22M |
| 4 November 2025 | 3.59 | 3.68 | 3.47 | 3.52 | 11M |
| 3 November 2025 | 3.53 | 3.72 | 3.48 | 3.68 | 10M |
| 31 October 2025 | 3.51 | 3.55 | 3.44 | 3.53 | 7M |
| 30 October 2025 | 3.56 | 3.63 | 3.44 | 3.47 | 7M |
| 29 October 2025 | 3.76 | 3.78 | 3.62 | 3.64 | 9M |