CLOV - CLOVER HEALTH INVESTMENTS, CORP. /DE
2.07
-0.090 -4.348%
Share volume: 3,937,403
Last Updated: 03-05-2026
Insurance/Accident And Health Insurance:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.16
-0.09
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $2.16 | $2.16 | $2.16 | $2.16 | $2.03 | $2.03 | $2.07 | $2.07 | 3,937,403 | $3,937,403.00 |
| 03-04-2026 | $2.04 | $2.04 | $2.23 | $2.23 | $2.02 | $2.02 | $2.16 | $2.16 | 7,138,228 | $7,138,228.00 |
| 03-03-2026 | $2.00 | $2.00 | $2.03 | $2.03 | $1.93 | $1.93 | $2.00 | $2.00 | 6,568,430 | $6,568,430.00 |
| 03-02-2026 | $2.05 | $2.05 | $2.08 | $2.08 | $1.98 | $1.98 | $2.04 | $2.04 | 5,710,597 | $5,710,597.00 |
| 02-27-2026 | $2.06 | $2.06 | $2.25 | $2.25 | $2.01 | $2.01 | $2.09 | $2.09 | 9,752,618 | $9,752,618.00 |
| 02-26-2026 | $2.11 | $2.11 | $2.17 | $2.17 | $2.08 | $2.08 | $2.15 | $2.15 | 8,306,841 | $8,306,841.00 |
| 02-25-2026 | $2.07 | $2.07 | $2.11 | $2.11 | $2.03 | $2.03 | $2.09 | $2.09 | 4,796,866 | $4,796,866.00 |
| 02-24-2026 | $2.03 | $2.03 | $2.03 | $2.03 | $1.94 | $1.94 | $2.01 | $2.01 | 5,523,122 | $5,523,122.00 |
| 02-23-2026 | $2.00 | $2.00 | $2.04 | $2.04 | $1.95 | $1.95 | $1.97 | $1.97 | 5,503,238 | $5,503,238.00 |
| 02-20-2026 | $2.08 | $2.08 | $2.11 | $2.11 | $2.02 | $2.02 | $2.02 | $2.02 | 4,192,678 | $4,192,678.00 |