Clover Health Investments, Corp.
CLOVNASDAQHealthcare● Active
$3.91
+$0.08(+2.09%)
Market Cap$2.0B
P/E Ratio—
52W High$4.23
52W Low$1.58
Clover Health Investments, Corp.（CLOV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
clov · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.85
Jun 9, 2021
-86.5% from here
5-Year Low5Y
$0.6060
Apr 22, 2024
+544.4% from low
IPO Priceadj.
$10.20
Jun 12, 2020
-61.7% since IPO
1 Year Ago
$2.98
Jun 9, 2025
+31.0% in 1Y
5 Years Ago
$22.15
Jun 8, 2021
-82.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CLOV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.82 | $3.92 | $3.81 | $3.89 | $3.89 | 776K | +1.83% |
| Jun 5, 2026 | $3.93 | $4.00 | $3.83 | $3.83 | $3.83 | 4.8M | -2.54% |
| Jun 4, 2026 | $3.65 | $4.01 | $3.63 | $3.99 | $3.99 | 7.5M | +9.32% |
| Jun 3, 2026 | $3.70 | $3.72 | $3.58 | $3.65 | $3.65 | 7.0M | -1.35% |
| Jun 2, 2026 | $3.86 | $3.91 | $3.73 | $3.73 | $3.73 | 5.9M | -3.37% |
| Jun 1, 2026 | $3.96 | $4.08 | $3.91 | $3.92 | $3.92 | 5.8M | -1.01% |
| May 29, 2026 | $4.13 | $4.20 | $3.88 | $3.98 | $3.98 | 10.2M | -3.63% |
| May 28, 2026 | $3.64 | $4.23 | $3.64 | $4.18 | $4.18 | 21.3M | +14.84% |
| May 27, 2026 | $3.63 | $3.64 | $3.52 | $3.59 | $3.59 | 4.9M | -1.10% |
| May 26, 2026 | $3.54 | $3.66 | $3.45 | $3.61 | $3.61 | 6.9M | +1.98% |
| May 22, 2026 | $3.59 | $3.70 | $3.54 | $3.55 | $3.55 | 4.7M | -1.11% |
| May 21, 2026 | $3.56 | $3.65 | $3.53 | $3.60 | $3.60 | 5.5M | +1.12% |
| May 20, 2026 | $3.48 | $3.64 | $3.48 | $3.59 | $3.59 | 6.1M | +3.16% |
| May 19, 2026 | $3.36 | $3.59 | $3.31 | $3.50 | $3.50 | 7.2M | +4.17% |
| May 18, 2026 | $3.40 | $3.52 | $3.28 | $3.39 | $3.39 | 8.1M | -0.29% |
| May 15, 2026 | $3.44 | $3.50 | $3.36 | $3.47 | $3.47 | 10.7M | +0.87% |
| May 14, 2026 | $3.55 | $3.70 | $3.41 | $3.49 | $3.49 | 11.5M | -1.69% |
| May 13, 2026 | $3.26 | $3.65 | $3.25 | $3.55 | $3.55 | 13.7M | +8.90% |
| May 12, 2026 | $3.22 | $3.36 | $3.20 | $3.28 | $3.28 | 7.6M | +1.86% |
| May 11, 2026 | $3.08 | $3.29 | $3.05 | $3.20 | $3.20 | 9.9M | +3.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CLOV
Jan 1 → Dec 31 · 6 years2026+63.4%$2.38 → $3.89
+63.4%
2025-25.9%$3.17 → $2.35
-25.9%
2024+231.6%$0.95 → $3.15
+231.6%
2023+0.8%$0.94 → $0.95
+0.8%
2022-75.4%$3.78 → $0.93
-75.4%
2021-86.7%$28.00 → $3.72
-86.7%
Best Year2024 · +231.6%
Worst Year2021 · -86.7%
Positive Years3 / 6
Avg Annual Return+18.0%
6Y Total Return-86.1%
6Y CAGR~-28.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in CLOV?
If you invested $1,000 in CLOV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$383
Total Return-61.7%
CAGR~-14.8% / yr
Profit$-617
Based on Jun 12, 2020 · $10.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Clover Health Investments, Corp.（CLOV）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CLOV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CLOV 历史股价FMP 日线复权 OHLCV