Clover Health Investments Stock Price History
NASDAQ: CLOVHealth CareMedical SpecialitiesUSD
4.56-0.04 (-0.87%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
CLOV price history at a glance
The price history for Clover Health Investments (CLOV) on this page begins on June 8, 2020, when the stock closed at $10.20; it most recently closed at $4.56 on October 5, 2026. The highest price in this record is $28.85, reached on June 7, 2021; the latest close is 84.2% below that peak. Across the 5 complete calendar years in the table, CLOV finished higher in 2 and lower in 3. Its best year was 2024 (+245.6%) and its worst was 2021 (-77.8%).
Over roughly 6 years the share price changed -55.3%, a -12.0% compound annual price return (excluding dividends). In the last 12 months alone, CLOV has gained 68.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $28.85
- Date of high
- Jun 7, 2021
- Low since 2020
- $0.606
- Date of low
- Apr 22, 2024
- 52-week high
- $5.59
- 52-week low
- $1.58
- Last close
- $4.56
CLOV returns
1 week
+5.80%
1 month
+6.29%
3 months
-2.15%
6 months
+137.50%
Year to date
+94.04%
1 year
+68.89%
3 years
+342.72%
5 years
-42.35%
CLOV price return, excluding dividends.
CLOV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.56 | +89.21% |
| 2025 | 2.41 | -26.75% |
| 2024 | 3.29 | +245.59% |
| 2023 | 0.952 | +2.37% |
| 2022 | 0.93 | -75.00% |
| 2021 | 3.72 | -77.82% |
| 2020* | 16.77 | +64.41% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CLOV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.55 | 4.75 | 4.53 | 4.56 | -0.87% | |
| 4.68 | 4.69 | 4.58 | 4.60 | -1.71% | |
| 4.39 | 4.71 | 4.35 | 4.68 | +6.85% | |
| 4.27 | 4.41 | 4.23 | 4.38 | +3.55% | |
| 4.25 | 4.31 | 4.11 | 4.23 | -1.86% | |
| 4.27 | 4.41 | 4.22 | 4.31 | -0.35% | |
| 4.33 | 4.35 | 4.27 | 4.33 | -0.12% | |
| 4.45 | 4.53 | 4.27 | 4.33 | -3.56% | |
| 4.53 | 4.67 | 4.47 | 4.49 | -0.44% | |
| 4.59 | 4.65 | 4.43 | 4.51 | -1.31% | |
| 4.66 | 4.66 | 4.47 | 4.57 | -2.14% | |
| 4.61 | 4.69 | 4.52 | 4.67 | +2.86% | |
| 4.53 | 4.57 | 4.45 | 4.54 | +1.79% | |
| 4.50 | 4.52 | 4.36 | 4.46 | -1.76% | |
| 4.56 | 4.78 | 4.51 | 4.54 | -0.44% | |
| 4.73 | 4.75 | 4.55 | 4.56 | -2.15% | |
| 5.06 | 5.10 | 4.59 | 4.66 | -8.63% | |
| 4.82 | 5.19 | 4.82 | 5.10 | +5.81% | |
| 4.75 | 4.84 | 4.65 | 4.82 | +2.34% | |
| 4.48 | 4.77 | 4.46 | 4.71 | +8.53% | |
| 4.27 | 4.36 | 4.13 | 4.34 | +1.17% | |
| 4.23 | 4.34 | 4.12 | 4.29 | +0.82% | |
| 4.23 | 4.29 | 4.22 | 4.26 | 0.00% | |
| 4.34 | 4.37 | 4.22 | 4.26 | -1.05% | |
| 4.30 | 4.37 | 4.23 | 4.30 | 0.00% | |
| 4.16 | 4.36 | 4.16 | 4.30 | +3.61% | |
| 4.21 | 4.25 | 4.14 | 4.15 | -1.89% | |
| 4.18 | 4.29 | 4.17 | 4.23 | 0.00% | |
| 4.32 | 4.35 | 4.23 | 4.23 | -0.47% | |
| 4.10 | 4.31 | 4.10 | 4.25 | +2.91% | |
| 4.16 | 4.19 | 4.04 | 4.13 | +0.49% | |
| 4.15 | 4.18 | 4.08 | 4.11 | -0.96% | |
| 4.14 | 4.18 | 4.09 | 4.15 | +1.22% | |
| 4.18 | 4.26 | 4.10 | 4.10 | -2.84% | |
| 4.29 | 4.37 | 4.16 | 4.22 | -0.24% | |
| 4.24 | 4.35 | 4.20 | 4.23 | -0.94% | |
| 4.55 | 4.57 | 4.15 | 4.27 | -7.17% | |
| 4.49 | 4.64 | 4.45 | 4.60 | +2.45% | |
| 4.50 | 4.61 | 4.46 | 4.49 | -1.10% | |
| 4.37 | 4.54 | 4.36 | 4.54 | +3.42% | |
| 4.55 | 4.59 | 4.34 | 4.39 | -3.94% | |
| 4.69 | 4.79 | 4.50 | 4.57 | -3.99% | |
| 4.72 | 4.92 | 4.62 | 4.76 | +2.15% | |
| 4.89 | 5.19 | 4.52 | 4.66 | +12.56% | |
| 4.26 | 4.31 | 4.12 | 4.14 | -3.04% | |
| 4.33 | 4.36 | 4.25 | 4.27 | -1.39% | |
| 4.23 | 4.38 | 4.17 | 4.33 | +3.84% | |
| 4.35 | 4.35 | 4.16 | 4.17 | -3.92% | |
| 4.23 | 4.36 | 4.19 | 4.34 | +2.60% | |
| 4.29 | 4.38 | 4.14 | 4.23 | -2.42% | |
| 4.25 | 4.39 | 4.12 | 4.34 | +1.52% | |
| 4.35 | 4.45 | 4.27 | 4.27 | -1.16% | |
| 4.60 | 4.60 | 4.32 | 4.32 | -5.05% | |
| 4.67 | 4.69 | 4.49 | 4.55 | -2.57% | |
| 4.75 | 4.83 | 4.66 | 4.67 | -2.51% | |
| 4.62 | 4.88 | 4.58 | 4.79 | +6.44% | |
| 4.63 | 4.64 | 4.46 | 4.50 | -2.60% | |
| 4.32 | 4.64 | 4.32 | 4.62 | +5.00% | |
| 4.73 | 4.81 | 4.40 | 4.40 | -5.98% | |
| 4.77 | 4.79 | 4.60 | 4.68 | -2.90% | |
| 4.64 | 4.83 | 4.60 | 4.82 | +5.47% | |
| 4.38 | 4.58 | 4.38 | 4.57 | +2.93% | |
| 4.67 | 4.68 | 4.35 | 4.44 | -5.13% | |
| 4.66 | 4.84 | 4.63 | 4.68 | +0.43% | |
| 4.92 | 4.98 | 4.63 | 4.66 | -6.80% | |
| 5.02 | 5.21 | 4.96 | 5.00 | -1.19% | |
| 5.26 | 5.34 | 5.02 | 5.06 | -3.80% | |
| 5.40 | 5.51 | 5.20 | 5.26 | -2.41% | |
| 5.24 | 5.55 | 5.12 | 5.39 | +2.86% | |
| 5.36 | 5.36 | 5.21 | 5.24 | -1.32% | |
| 5.41 | 5.59 | 5.22 | 5.31 | -1.85% | |
| 5.21 | 5.49 | 5.18 | 5.41 | +3.84% | |
| 5.21 | 5.28 | 5.13 | 5.21 | 0.00% | |
| 5.12 | 5.32 | 5.07 | 5.21 | +2.96% | |
| 5.05 | 5.35 | 4.97 | 5.06 | -1.56% | |
| 4.95 | 5.22 | 4.93 | 5.14 | +2.80% | |
| 4.87 | 5.03 | 4.84 | 5.00 | +4.17% | |
| 4.89 | 4.92 | 4.72 | 4.80 | -2.83% | |
| 4.82 | 5.06 | 4.81 | 4.94 | +2.70% | |
| 4.72 | 4.96 | 4.50 | 4.81 | +1.69% | |
| 4.80 | 4.88 | 4.57 | 4.73 | -3.47% | |
| 5.12 | 5.18 | 4.78 | 4.90 | +0.20% | |
| 4.56 | 5.14 | 4.53 | 4.89 | +13.99% | |
| 3.92 | 4.44 | 3.92 | 4.29 | +9.44% | |
| 3.82 | 3.95 | 3.81 | 3.92 | +2.35% | |
| 3.93 | 4.00 | 3.83 | 3.83 | -4.01% | |
| 3.65 | 4.02 | 3.63 | 3.99 | +9.32% | |
| 3.70 | 3.72 | 3.58 | 3.65 | -2.14% | |
| 3.86 | 3.91 | 3.73 | 3.73 | -4.85% | |
| 3.96 | 4.08 | 3.91 | 3.92 | -1.51% | |
| 4.13 | 4.20 | 3.88 | 3.98 | -4.78% | |
| 3.64 | 4.23 | 3.64 | 4.18 | +16.43% | |
| 3.63 | 3.64 | 3.52 | 3.59 | -0.55% | |
| 3.54 | 3.66 | 3.45 | 3.61 | +1.69% | |
| 3.59 | 3.70 | 3.54 | 3.55 | -1.39% | |
| 3.56 | 3.65 | 3.53 | 3.60 | +0.28% | |
| 3.48 | 3.64 | 3.48 | 3.59 | +2.57% | |
| 3.36 | 3.59 | 3.31 | 3.50 | +3.24% | |
| 3.40 | 3.52 | 3.28 | 3.39 | -2.31% | |
| 3.44 | 3.50 | 3.36 | 3.47 | -0.57% | |
| 3.55 | 3.70 | 3.41 | 3.49 | -1.69% | |
| 3.26 | 3.65 | 3.25 | 3.55 | +8.23% | |
| 3.22 | 3.36 | 3.20 | 3.28 | +2.50% | |
| 3.08 | 3.29 | 3.05 | 3.20 | +2.56% | |
| 2.81 | 3.15 | 2.72 | 3.12 | +10.64% | |
| 2.76 | 2.88 | 2.71 | 2.82 | +5.22% | |
| 2.61 | 2.71 | 2.57 | 2.68 | +2.68% | |
| 2.66 | 2.66 | 2.59 | 2.61 | -1.51% | |
| 2.69 | 2.76 | 2.64 | 2.65 | -2.21% | |
| 2.75 | 2.78 | 2.63 | 2.71 | -1.45% | |
| 2.56 | 2.75 | 2.54 | 2.75 | +6.59% | |
| 2.59 | 2.61 | 2.49 | 2.58 | -2.27% | |
| 2.53 | 2.64 | 2.50 | 2.64 | +4.76% | |
| 2.40 | 2.58 | 2.37 | 2.52 | +3.70% | |
| 2.40 | 2.46 | 2.35 | 2.43 | +1.25% | |
| 2.50 | 2.55 | 2.38 | 2.40 | -4.00% | |
| 2.41 | 2.50 | 2.41 | 2.50 | +4.60% | |
| 2.30 | 2.48 | 2.30 | 2.39 | +7.17% | |
| 2.18 | 2.25 | 2.17 | 2.23 | +1.83% | |
| 2.21 | 2.24 | 2.17 | 2.19 | +1.39% | |
| 2.16 | 2.22 | 2.15 | 2.16 | +0.47% | |
| 2.05 | 2.16 | 2.05 | 2.15 | +5.39% | |
| 2.03 | 2.12 | 2.03 | 2.04 | +0.49% | |
| 1.88 | 2.04 | 1.87 | 2.03 | +5.18% | |
| 1.93 | 1.95 | 1.90 | 1.93 | +1.05% | |
| 1.90 | 1.94 | 1.89 | 1.91 | -0.52% | |
| 1.97 | 2.01 | 1.89 | 1.92 | +1.05% | |
| 1.93 | 2.00 | 1.87 | 1.90 | +1.60% | |
| 1.73 | 1.93 | 1.73 | 1.87 | +8.72% | |
| 1.67 | 1.76 | 1.66 | 1.72 | +1.18% | |
| 1.74 | 1.76 | 1.58 | 1.70 | -3.41% | |
| 1.73 | 1.79 | 1.70 | 1.76 | +2.33% | |
| 1.72 | 1.74 | 1.70 | 1.72 | -1.71% | |
| 1.79 | 1.80 | 1.74 | 1.75 | -2.78% | |
| 1.80 | 1.87 | 1.80 | 1.80 | -1.10% | |
| 1.85 | 1.88 | 1.80 | 1.82 | 0.00% | |
| 1.84 | 1.87 | 1.78 | 1.82 | -1.62% | |
| 1.92 | 1.94 | 1.85 | 1.85 | -2.12% | |
| 1.91 | 1.94 | 1.85 | 1.89 | 0.00% | |
| 1.86 | 1.93 | 1.85 | 1.89 | +0.53% | |
| 1.90 | 1.99 | 1.86 | 1.88 | -2.59% | |
| 1.98 | 1.99 | 1.90 | 1.93 | -2.03% | |
| 2.00 | 2.03 | 1.96 | 1.97 | -0.51% | |
| 2.01 | 2.03 | 1.97 | 1.98 | +0.51% | |
| 2.01 | 2.02 | 1.96 | 1.97 | -2.48% | |
| 1.97 | 2.03 | 1.96 | 2.02 | +1.51% | |
| 2.03 | 2.05 | 1.97 | 1.99 | -0.50% | |
| 1.97 | 2.01 | 1.92 | 2.00 | 0.00% | |
| 2.04 | 2.05 | 1.98 | 2.00 | -3.38% | |
| 2.16 | 2.16 | 2.03 | 2.07 | -4.17% | |
| 2.04 | 2.23 | 2.02 | 2.16 | +8.00% | |
| 2.00 | 2.03 | 1.93 | 2.00 | -1.96% | |
| 2.05 | 2.08 | 1.98 | 2.04 | -2.39% | |
| 2.06 | 2.25 | 2.01 | 2.09 | -2.79% | |
| 2.11 | 2.17 | 2.08 | 2.15 | +2.87% | |
| 2.07 | 2.11 | 2.03 | 2.09 | +3.98% | |
| 2.03 | 2.03 | 1.94 | 2.01 | +2.03% | |
| 2.00 | 2.04 | 1.95 | 1.97 | -2.48% | |
| 2.08 | 2.11 | 2.02 | 2.02 | -3.35% | |
| 2.10 | 2.11 | 2.05 | 2.09 | 0.00% | |
| 2.05 | 2.13 | 2.05 | 2.09 | +2.45% | |
| 2.02 | 2.07 | 2.02 | 2.04 | +0.99% | |
| 2.05 | 2.10 | 2.02 | 2.02 | 0.00% | |
| 2.05 | 2.07 | 2.01 | 2.02 | -1.46% | |
| 2.12 | 2.14 | 2.04 | 2.05 | -3.30% | |
| 2.10 | 2.19 | 2.09 | 2.12 | +1.44% | |
| 2.12 | 2.12 | 2.05 | 2.09 | -1.88% | |
| 2.05 | 2.14 | 2.04 | 2.13 | +4.41% | |
| 2.09 | 2.10 | 2.03 | 2.04 | -3.32% | |
| 2.16 | 2.17 | 2.05 | 2.11 | -1.86% | |
| 2.21 | 2.23 | 2.09 | 2.15 | -2.27% | |
| 2.22 | 2.27 | 2.20 | 2.20 | -1.79% | |
| 2.25 | 2.29 | 2.21 | 2.24 | -1.32% | |
| 2.33 | 2.33 | 2.25 | 2.27 | -1.73% | |
| 2.37 | 2.39 | 2.28 | 2.31 | -2.12% | |
| 2.43 | 2.43 | 2.29 | 2.36 | -5.22% | |
| 2.57 | 2.60 | 2.48 | 2.49 | -3.86% | |
| 2.68 | 2.68 | 2.58 | 2.59 | -3.36% | |
| 2.62 | 2.73 | 2.62 | 2.68 | +2.29% | |
| 2.60 | 2.67 | 2.53 | 2.62 | +1.16% | |
| 2.50 | 2.64 | 2.45 | 2.59 | +1.97% | |
| 2.63 | 2.68 | 2.53 | 2.54 | -3.05% | |
| 2.80 | 2.80 | 2.61 | 2.62 | -6.76% | |
| 2.68 | 2.88 | 2.68 | 2.81 | +10.63% | |
| 2.65 | 2.66 | 2.51 | 2.54 | -3.79% | |
| 2.60 | 2.66 | 2.51 | 2.64 | +1.54% | |
| 2.53 | 2.62 | 2.52 | 2.60 | +2.77% | |
| 2.51 | 2.58 | 2.49 | 2.53 | +1.20% | |
| 2.60 | 2.64 | 2.49 | 2.50 | -3.47% | |
| 2.59 | 2.73 | 2.52 | 2.59 | 0.00% | |
| 2.46 | 2.61 | 2.43 | 2.59 | +7.47% | |
| 2.38 | 2.45 | 2.35 | 2.41 | +2.55% | |
| 2.39 | 2.40 | 2.31 | 2.35 | -1.67% | |
| 2.47 | 2.50 | 2.38 | 2.39 | -3.63% | |
| 2.50 | 2.55 | 2.46 | 2.48 | -1.20% | |
| 2.53 | 2.55 | 2.50 | 2.51 | -0.79% | |
| 2.52 | 2.55 | 2.50 | 2.53 | +0.40% | |
| 2.56 | 2.59 | 2.51 | 2.52 | -3.08% | |
| 2.58 | 2.69 | 2.58 | 2.60 | +0.78% | |
| 2.61 | 2.61 | 2.56 | 2.58 | 0.00% | |
| 2.61 | 2.64 | 2.58 | 2.58 | -0.77% | |
| 2.63 | 2.74 | 2.58 | 2.60 | -1.52% | |
| 2.60 | 2.67 | 2.58 | 2.64 | +0.76% | |
| 2.72 | 2.74 | 2.61 | 2.62 | -2.96% | |
| 2.75 | 2.78 | 2.70 | 2.70 | -1.82% | |
| 2.68 | 2.80 | 2.67 | 2.75 | +3.38% | |
| 2.58 | 2.67 | 2.56 | 2.66 | +2.70% | |
| 2.56 | 2.63 | 2.54 | 2.59 | +1.17% | |
| 2.61 | 2.62 | 2.54 | 2.56 | -0.78% | |
| 2.66 | 2.67 | 2.57 | 2.58 | -3.01% | |
| 2.61 | 2.72 | 2.58 | 2.66 | +1.53% | |
| 2.50 | 2.63 | 2.48 | 2.62 | +5.22% | |
| 2.50 | 2.54 | 2.46 | 2.49 | -0.40% | |
| 2.45 | 2.52 | 2.41 | 2.50 | +0.40% | |
| 2.45 | 2.49 | 2.43 | 2.49 | +1.63% | |
| 2.43 | 2.45 | 2.39 | 2.45 | +1.24% | |
| 2.38 | 2.43 | 2.36 | 2.42 | +0.83% | |
| 2.30 | 2.44 | 2.29 | 2.40 | +5.26% | |
| 2.16 | 2.32 | 2.16 | 2.28 | +5.56% | |
| 2.39 | 2.43 | 2.16 | 2.16 | -6.90% | |
| 2.36 | 2.37 | 2.28 | 2.32 | -1.28% | |
| 2.31 | 2.36 | 2.30 | 2.35 | 0.00% | |
| 2.48 | 2.48 | 2.33 | 2.35 | -4.86% | |
| 2.39 | 2.48 | 2.38 | 2.47 | 0.00% | |
| 2.50 | 2.51 | 2.43 | 2.47 | -1.59% | |
| 2.56 | 2.62 | 2.51 | 2.51 | -1.57% | |
| 2.60 | 2.63 | 2.52 | 2.55 | -1.92% | |
| 2.69 | 2.69 | 2.58 | 2.60 | -2.62% | |
| 2.61 | 2.67 | 2.48 | 2.67 | +2.30% | |
| 2.99 | 2.99 | 2.59 | 2.61 | -11.97% | |
| 2.82 | 3.02 | 2.59 | 2.97 | -15.77% | |
| 3.59 | 3.68 | 3.47 | 3.52 | -4.35% | |
| 3.53 | 3.72 | 3.48 | 3.68 | +4.25% | |
| 3.51 | 3.55 | 3.44 | 3.53 | +1.73% | |
| 3.56 | 3.63 | 3.44 | 3.47 | -4.67% | |
| 3.76 | 3.78 | 3.62 | 3.64 | -3.19% | |
| 3.83 | 3.86 | 3.71 | 3.76 | -1.31% | |
| 3.86 | 3.91 | 3.69 | 3.81 | -0.26% | |
| 3.36 | 3.92 | 3.36 | 3.82 | +19.37% | |
| 3.08 | 3.22 | 3.05 | 3.20 | +3.90% | |
| 3.21 | 3.21 | 2.95 | 3.08 | -4.35% | |
| 2.93 | 3.37 | 2.91 | 3.22 | +10.27% | |
| 2.76 | 2.92 | 2.73 | 2.92 | +7.75% | |
| 2.65 | 2.73 | 2.63 | 2.71 | +0.37% | |
| 2.81 | 2.84 | 2.69 | 2.70 | -3.57% | |
| 2.80 | 2.83 | 2.73 | 2.80 | +0.36% | |
| 2.61 | 2.82 | 2.55 | 2.79 | +6.08% | |
| 2.60 | 2.65 | 2.52 | 2.63 | +2.73% | |
| 2.52 | 2.78 | 2.45 | 2.56 | -4.12% | |
| 2.78 | 2.80 | 2.67 | 2.67 | -3.96% | |
| 2.70 | 2.79 | 2.69 | 2.78 | +2.96% | |
| 2.65 | 2.81 | 2.64 | 2.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLOV chart for longer ranges.