NASDAQ:CLOV | Historical Stock Price | CLOVER HEALTH INVESTMENTS, CORP. /DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$1.17$2.31$4.56$9.00$17.772020-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.77$16.778,701,300——
2020-12-30$16.00$16.008,843,800——
2020-12-29$16.24$16.2414,976,400——
2020-12-28$17.07$17.0719,509,500——
2020-12-24$14.90$14.9010,841,000——
2020-12-23$14.02$14.0215,546,500——
2020-12-22$13.45$13.4515,044,600——
2020-12-21$13.25$13.2519,575,300——
2020-12-18$12.08$12.0819,455,300——
2020-12-17$11.02$11.027,773,400——
2020-12-16$10.88$10.887,232,100——
2020-12-15$11.05$11.057,250,300——
2020-12-14$11.23$11.237,926,300——
2020-12-11$11.36$11.366,535,800——
2020-12-10$11.50$11.5010,395,600——
2020-12-09$11.27$11.2714,610,300——
2020-12-08$11.18$11.1819,322,400——
2020-12-07$10.94$10.9417,597,000——
2020-12-04$10.51$10.517,121,400——
2020-12-03$10.25$10.251,347,200——
2020-12-02$10.25$10.251,223,900——
2020-12-01$10.26$10.262,087,300——
2020-11-30$10.39$10.393,171,200——
2020-11-27$10.27$10.273,456,700——
2020-11-25$10.29$10.295,184,000——
2020-11-24$10.01$10.014,499,600——
2020-11-23$10.01$10.011,918,000——
2020-11-20$10.04$10.043,836,600——
2020-11-19$9.99$9.99925,000——
2020-11-18$9.98$9.98757,000——
2020-11-17$10.00$10.00677,700——
2020-11-16$9.99$9.99833,300——
2020-11-13$9.97$9.971,897,500——
2020-11-12$9.94$9.94749,100——
2020-11-11$9.95$9.951,168,300——
2020-11-10$9.98$9.982,134,200——
2020-11-09$10.03$10.03896,800——
2020-11-06$10.03$10.031,112,700——
2020-11-05$10.08$10.08762,900——
2020-11-04$10.06$10.06998,900——
2020-11-03$9.99$9.99680,200——
2020-11-02$9.98$9.98832,600——
2020-10-30$10.02$10.022,343,600——
2020-10-29$9.98$9.984,225,900——
2020-10-28$9.99$9.993,894,600——
2020-10-27$10.08$10.081,278,200——
2020-10-26$10.10$10.102,814,500——
2020-10-23$10.20$10.202,620,600——
2020-10-22$10.15$10.156,352,700——
2020-10-21$10.22$10.223,893,000——
2020-10-20$10.35$10.353,004,700——
2020-10-19$10.64$10.641,402,800——
2020-10-16$10.68$10.684,720,800——
2020-10-15$10.47$10.471,751,200——
2020-10-14$10.52$10.523,035,300——
2020-10-13$10.59$10.592,289,800——
2020-10-12$10.68$10.683,234,900——
2020-10-09$10.57$10.578,507,800——
2020-10-08$10.60$10.605,244,300——
2020-10-07$10.70$10.708,075,700——
2020-10-06$10.97$10.9727,822,300——
2020-10-05$12.68$12.681,209,300——
2020-10-02$12.93$12.931,004,700——
2020-10-01$12.94$12.94771,100——
2020-09-30$12.46$12.461,387,000——
2020-09-29$13.14$13.141,845,300——
2020-09-28$12.40$12.40972,800——
2020-09-25$11.98$11.98688,900——
2020-09-24$11.65$11.651,071,300——
2020-09-23$11.66$11.661,714,200——
2020-09-22$12.00$12.001,336,200——
2020-09-21$11.93$11.931,970,900——
2020-09-18$12.56$12.56922,000——
2020-09-17$12.40$12.402,133,400——
2020-09-16$12.20$12.202,387,300——
2020-09-15$12.15$12.155,531,100——
2020-09-14$11.75$11.75668,600——
2020-09-11$11.58$11.58855,100——
2020-09-10$11.20$11.201,292,000——
2020-09-09$11.10$11.10495,300——
2020-09-08$11.10$11.101,498,100——
2020-09-04$10.95$10.951,541,400——
2020-09-03$10.72$10.72537,000——
2020-09-02$10.69$10.691,404,400——
2020-09-01$10.56$10.56285,400——
2020-08-31$10.50$10.501,071,100——
2020-08-28$10.43$10.43129,700——
2020-08-27$10.42$10.42504,700——
2020-08-26$10.45$10.45500,100——
2020-08-25$10.55$10.55512,600——
2020-08-24$10.59$10.59593,800——
2020-08-21$10.50$10.50180,000——
2020-08-20$10.39$10.39226,600——
2020-08-19$10.48$10.48488,400——
2020-08-18$10.49$10.49533,300——
2020-08-17$10.57$10.57382,900——
2020-08-14$10.50$10.50235,900——
2020-08-13$10.50$10.50859,300——
2020-08-12$10.51$10.511,860,300——
2020-08-11$10.50$10.50720,500——
2020-08-10$10.49$10.49686,600——
2020-08-07$10.50$10.50840,900——
2020-08-06$10.60$10.60319,300——
2020-08-05$10.65$10.65279,400——
2020-08-04$10.58$10.58220,900——
2020-08-03$10.60$10.601,343,200——
2020-07-31$10.55$10.551,290,400——
2020-07-30$10.65$10.651,069,500——
2020-07-29$10.85$10.85431,300——
2020-07-28$11.00$11.00631,500——
2020-07-27$11.07$11.071,434,900——
2020-07-24$11.07$11.07366,500——
2020-07-23$11.02$11.021,235,700——
2020-07-22$11.20$11.201,672,800——
2020-07-21$11.13$11.131,933,000——
2020-07-20$11.16$11.161,471,200——
2020-07-17$11.05$11.05364,100——
2020-07-16$10.95$10.95344,900——
2020-07-15$10.99$10.99837,800——
2020-07-14$10.97$10.97435,500——
2020-07-13$11.10$11.10521,600——
2020-07-10$11.23$11.23985,700——
2020-07-09$10.99$10.99172,500——
2020-07-08$10.82$10.82285,700——
2020-07-07$10.84$10.84286,500——
2020-07-06$10.94$10.94365,800——
2020-07-02$10.85$10.85275,400——
2020-07-01$10.96$10.96348,300——
2020-06-30$11.18$11.18739,600——
2020-06-29$11.03$11.03193,100——
2020-06-26$10.94$10.94271,800——
2020-06-25$10.99$10.99238,800——
2020-06-24$10.95$10.95365,500——
2020-06-23$11.08$11.08447,800——
2020-06-22$11.02$11.022,315,700——
2020-06-19$10.60$10.601,283,800——
2020-06-18$10.60$10.60130,400——
2020-06-17$10.50$10.50403,600——
2020-06-16$10.40$10.40410,300——
2020-06-15$10.33$10.33212,300——
2020-06-12$10.20$10.201,441,900——