Clover Health Investments, Corp. (CLOV) stock
CLOVNasdaqHospital & Medical Service PlansFiscal year ends December 31
$4.88−0.09 (-1.81%)
Close on Nov 12, 2026Market cap $2.59BP/E 488.0Yield –
Price history
Clover Health Investments share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$4.88
-1.81% on the day
52-week range
$1.58 – $5.59
-12.7% from the high
Change over 52 weeks
+94.4%
From $2.51 on Nov 12, 2025
Average volume
4.39M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $4.92 | $5.03 | $4.86 | $4.88 | -1.81% | 4,138,510 |
| Nov 11, 2026 | $5.05 | $5.08 | $4.88 | $4.97 | +0.81% | 4,070,221 |
| Nov 10, 2026 | $4.82 | $4.93 | $4.70 | $4.93 | +2.07% | 3,782,041 |
| Nov 9, 2026 | $4.88 | $5.28 | $4.82 | $4.83 | +0.21% | 8,436,439 |
| Nov 6, 2026 | $4.42 | $4.83 | $4.38 | $4.82 | +7.59% | 7,559,266 |
| Nov 5, 2026 | $4.63 | $5.10 | $4.38 | $4.48 | -4.48% | 8,258,224 |
| Nov 4, 2026 | $4.46 | $4.78 | $4.40 | $4.69 | +9.32% | 7,282,281 |
| Nov 3, 2026 | $4.31 | $4.37 | $4.19 | $4.29 | -0.46% | 4,601,175 |
| Nov 2, 2026 | $4.53 | $4.53 | $4.27 | $4.31 | -3.36% | 5,005,140 |
| Oct 30, 2026 | $4.53 | $4.57 | $4.35 | $4.46 | -2.62% | 4,651,444 |
| Oct 29, 2026 | $4.78 | $4.79 | $4.57 | $4.58 | -4.38% | 4,070,811 |
| Oct 28, 2026 | $4.72 | $4.86 | $4.67 | $4.79 | +3.46% | 2,931,857 |
| Oct 27, 2026 | $4.59 | $4.64 | $4.53 | $4.63 | +1.54% | 3,046,873 |
| Oct 26, 2026 | $4.61 | $4.68 | $4.52 | $4.56 | -0.87% | 2,493,627 |
| Oct 23, 2026 | $4.67 | $4.72 | $4.53 | $4.60 | -2.75% | 3,318,884 |
| Oct 22, 2026 | $4.77 | $4.80 | $4.64 | $4.73 | -1.05% | 3,189,713 |
| Oct 21, 2026 | $4.86 | $4.90 | $4.70 | $4.78 | -0.42% | 3,178,764 |
| Oct 20, 2026 | $4.47 | $4.81 | $4.43 | $4.80 | +8.11% | 3,503,573 |
| Oct 19, 2026 | $4.46 | $4.56 | $4.30 | $4.44 | -0.89% | 3,814,551 |
| Oct 16, 2026 | $4.68 | $4.71 | $4.46 | $4.48 | -4.27% | 3,717,371 |
| Oct 15, 2026 | $4.71 | $4.76 | $4.61 | $4.68 | -2.30% | 3,368,812 |
| Oct 14, 2026 | $4.76 | $4.89 | $4.73 | $4.79 | -0.42% | 3,756,971 |
| Oct 13, 2026 | $4.78 | $4.90 | $4.65 | $4.81 | +0.63% | 3,787,638 |
| Oct 12, 2026 | $4.78 | $4.86 | $4.69 | $4.78 | -0.21% | 3,899,171 |
| Oct 9, 2026 | $5.17 | $5.21 | $4.64 | $4.79 | +4.59% | 10,549,400 |
| Oct 8, 2026 | $4.50 | $4.60 | $4.44 | $4.58 | +0.44% | 5,518,437 |
| Oct 7, 2026 | $4.55 | $4.75 | $4.53 | $4.56 | -0.87% | 7,423,473 |
| Oct 6, 2026 | $4.68 | $4.69 | $4.58 | $4.60 | -1.71% | 3,352,319 |
| Oct 5, 2026 | $4.39 | $4.71 | $4.35 | $4.68 | +6.85% | 4,880,452 |
| Oct 2, 2026 | $4.27 | $4.41 | $4.23 | $4.38 | +3.55% | 3,859,211 |
| Oct 1, 2026 | $4.25 | $4.31 | $4.11 | $4.23 | -1.86% | 3,579,449 |
| Sep 30, 2026 | $4.27 | $4.41 | $4.22 | $4.31 | -0.35% | 3,341,494 |
| Sep 29, 2026 | $4.33 | $4.35 | $4.27 | $4.33 | -0.12% | 2,655,920 |
| Sep 28, 2026 | $4.45 | $4.53 | $4.27 | $4.33 | -3.56% | 3,333,112 |
| Sep 25, 2026 | $4.53 | $4.67 | $4.47 | $4.49 | -0.44% | 3,605,900 |
| Sep 24, 2026 | $4.59 | $4.65 | $4.43 | $4.51 | -1.31% | 3,199,904 |
| Sep 23, 2026 | $4.66 | $4.66 | $4.47 | $4.57 | -2.14% | 3,337,121 |
| Sep 22, 2026 | $4.61 | $4.69 | $4.52 | $4.67 | +2.86% | 4,516,994 |
| Sep 21, 2026 | $4.53 | $4.57 | $4.45 | $4.54 | +1.79% | 2,843,092 |
| Sep 18, 2026 | $4.50 | $4.52 | $4.36 | $4.46 | -1.76% | 6,174,737 |
| Sep 17, 2026 | $4.56 | $4.78 | $4.51 | $4.54 | -0.44% | 3,692,487 |
| Sep 16, 2026 | $4.73 | $4.75 | $4.55 | $4.56 | -2.15% | 3,843,908 |
| Sep 15, 2026 | $5.06 | $5.10 | $4.59 | $4.66 | -8.63% | 9,656,441 |
| Sep 14, 2026 | $4.82 | $5.19 | $4.82 | $5.10 | +5.81% | 5,492,573 |
| Sep 11, 2026 | $4.75 | $4.84 | $4.65 | $4.82 | +2.34% | 4,491,712 |
| Sep 10, 2026 | $4.48 | $4.77 | $4.46 | $4.71 | +8.53% | 6,707,140 |
| Sep 9, 2026 | $4.27 | $4.36 | $4.13 | $4.34 | +1.17% | 4,396,017 |
| Sep 8, 2026 | $4.23 | $4.34 | $4.12 | $4.29 | +0.82% | 3,047,184 |
| Sep 4, 2026 | $4.23 | $4.29 | $4.22 | $4.26 | 0.00% | 2,065,895 |
| Sep 3, 2026 | $4.34 | $4.37 | $4.22 | $4.26 | -1.05% | 2,945,514 |
| Sep 2, 2026 | $4.30 | $4.37 | $4.23 | $4.30 | 0.00% | 3,322,546 |
| Sep 1, 2026 | $4.16 | $4.36 | $4.16 | $4.30 | +3.61% | 3,564,304 |
| Aug 31, 2026 | $4.21 | $4.25 | $4.14 | $4.15 | -1.89% | 3,601,637 |
| Aug 28, 2026 | $4.18 | $4.29 | $4.17 | $4.23 | 0.00% | 4,178,778 |
| Aug 27, 2026 | $4.32 | $4.35 | $4.23 | $4.23 | -0.47% | 3,380,561 |
| Aug 26, 2026 | $4.10 | $4.31 | $4.10 | $4.25 | +2.91% | 3,200,068 |
| Aug 25, 2026 | $4.16 | $4.19 | $4.04 | $4.13 | +0.49% | 2,706,846 |
| Aug 24, 2026 | $4.15 | $4.18 | $4.08 | $4.11 | -0.96% | 2,760,665 |
| Aug 21, 2026 | $4.14 | $4.18 | $4.09 | $4.15 | +1.22% | 2,715,706 |
| Aug 20, 2026 | $4.18 | $4.26 | $4.10 | $4.10 | -2.84% | 3,908,152 |
| Aug 19, 2026 | $4.29 | $4.37 | $4.16 | $4.22 | -0.24% | 2,883,525 |
| Aug 18, 2026 | $4.24 | $4.35 | $4.20 | $4.23 | -0.94% | 3,429,889 |
| Aug 17, 2026 | $4.55 | $4.57 | $4.15 | $4.27 | -7.17% | 5,377,570 |
| Aug 14, 2026 | $4.49 | $4.64 | $4.45 | $4.60 | +2.45% | 3,657,459 |
| Aug 13, 2026 | $4.50 | $4.61 | $4.46 | $4.49 | -1.10% | 3,274,448 |
| Aug 12, 2026 | $4.37 | $4.54 | $4.36 | $4.54 | +3.42% | 4,759,032 |
| Aug 11, 2026 | $4.55 | $4.59 | $4.34 | $4.39 | -3.94% | 4,330,443 |
| Aug 10, 2026 | $4.69 | $4.79 | $4.50 | $4.57 | -3.99% | 5,483,167 |
| Aug 7, 2026 | $4.72 | $4.92 | $4.62 | $4.76 | +2.15% | 7,673,360 |
| Aug 6, 2026 | $4.89 | $5.19 | $4.52 | $4.66 | +12.56% | 11,636,700 |
| Aug 5, 2026 | $4.26 | $4.31 | $4.12 | $4.14 | -3.04% | 4,605,532 |
| Aug 4, 2026 | $4.33 | $4.36 | $4.25 | $4.27 | -1.39% | 3,661,083 |
| Aug 3, 2026 | $4.23 | $4.38 | $4.17 | $4.33 | +3.84% | 3,930,215 |
| Jul 31, 2026 | $4.35 | $4.35 | $4.16 | $4.17 | -3.92% | 3,542,401 |
| Jul 30, 2026 | $4.23 | $4.36 | $4.19 | $4.34 | +2.60% | 2,515,503 |
| Jul 29, 2026 | $4.29 | $4.38 | $4.14 | $4.23 | -2.42% | 5,046,378 |
| Jul 28, 2026 | $4.25 | $4.39 | $4.12 | $4.34 | +1.52% | 3,845,267 |
| Jul 27, 2026 | $4.35 | $4.45 | $4.27 | $4.27 | -1.16% | 3,496,971 |
| Jul 24, 2026 | $4.60 | $4.60 | $4.32 | $4.32 | -5.05% | 2,958,595 |
| Jul 23, 2026 | $4.67 | $4.69 | $4.49 | $4.55 | -2.57% | 3,580,907 |
| Jul 22, 2026 | $4.75 | $4.83 | $4.66 | $4.67 | -2.51% | 3,668,197 |
| Jul 21, 2026 | $4.62 | $4.88 | $4.58 | $4.79 | +6.44% | 4,361,116 |
| Jul 20, 2026 | $4.63 | $4.64 | $4.46 | $4.50 | -2.60% | 3,784,387 |
| Jul 17, 2026 | $4.32 | $4.64 | $4.32 | $4.62 | +5.00% | 5,434,913 |
| Jul 16, 2026 | $4.73 | $4.81 | $4.40 | $4.40 | -5.98% | 5,273,376 |
| Jul 15, 2026 | $4.77 | $4.79 | $4.60 | $4.68 | -2.90% | 4,674,283 |
| Jul 14, 2026 | $4.64 | $4.83 | $4.60 | $4.82 | +5.47% | 4,917,475 |
| Jul 13, 2026 | $4.38 | $4.58 | $4.38 | $4.57 | +2.93% | 4,808,014 |
| Jul 10, 2026 | $4.67 | $4.68 | $4.35 | $4.44 | -5.13% | 6,009,913 |
| Jul 9, 2026 | $4.66 | $4.84 | $4.63 | $4.68 | +0.43% | 4,668,856 |
| Jul 8, 2026 | $4.92 | $4.98 | $4.63 | $4.66 | -6.80% | 7,391,325 |
| Jul 7, 2026 | $5.02 | $5.21 | $4.96 | $5.00 | -1.19% | 5,713,809 |
| Jul 6, 2026 | $5.26 | $5.34 | $5.02 | $5.06 | -3.80% | 7,259,711 |
| Jul 2, 2026 | $5.40 | $5.51 | $5.20 | $5.26 | -2.41% | 5,901,932 |
| Jul 1, 2026 | $5.24 | $5.55 | $5.12 | $5.39 | +2.86% | 7,999,503 |
| Jun 30, 2026 | $5.36 | $5.36 | $5.21 | $5.24 | -1.32% | 5,570,608 |
| Jun 29, 2026 | $5.41 | $5.59 | $5.22 | $5.31 | -1.85% | 8,461,889 |
| Jun 26, 2026 | $5.21 | $5.49 | $5.18 | $5.41 | +3.84% | 15,084,540 |
| Jun 25, 2026 | $5.21 | $5.28 | $5.13 | $5.21 | 0.00% | 4,723,194 |
| Jun 24, 2026 | $5.12 | $5.32 | $5.07 | $5.21 | +2.96% | 8,272,482 |
| Jun 23, 2026 | $5.05 | $5.35 | $4.97 | $5.06 | -1.56% | 8,481,355 |
| Jun 22, 2026 | $4.95 | $5.22 | $4.93 | $5.14 | +2.80% | 6,937,215 |
| Jun 18, 2026 | $4.87 | $5.03 | $4.84 | $5.00 | +4.17% | 7,152,184 |
| Jun 17, 2026 | $4.89 | $4.92 | $4.72 | $4.80 | -2.83% | 7,264,554 |
| Jun 16, 2026 | $4.82 | $5.06 | $4.81 | $4.94 | +2.70% | 8,099,183 |
| Jun 15, 2026 | $4.72 | $4.96 | $4.50 | $4.81 | +1.69% | 7,145,634 |
| Jun 12, 2026 | $4.80 | $4.88 | $4.57 | $4.73 | -3.47% | 10,502,490 |
| Jun 11, 2026 | $5.12 | $5.18 | $4.78 | $4.90 | +0.20% | 16,891,260 |
| Jun 10, 2026 | $4.56 | $5.14 | $4.53 | $4.89 | +13.99% | 26,265,040 |
| Jun 9, 2026 | $3.92 | $4.44 | $3.92 | $4.29 | +9.44% | 15,054,220 |
| Jun 8, 2026 | $3.82 | $3.95 | $3.81 | $3.92 | +2.35% | 4,179,487 |
| Jun 5, 2026 | $3.93 | $4.00 | $3.83 | $3.83 | -4.01% | 4,783,657 |
| Jun 4, 2026 | $3.65 | $4.02 | $3.63 | $3.99 | +9.32% | 7,458,580 |
| Jun 3, 2026 | $3.70 | $3.72 | $3.58 | $3.65 | -2.14% | 6,967,872 |
| Jun 2, 2026 | $3.86 | $3.91 | $3.73 | $3.73 | -4.85% | 5,946,866 |
| Jun 1, 2026 | $3.96 | $4.08 | $3.91 | $3.92 | -1.51% | 5,756,432 |
| May 29, 2026 | $4.13 | $4.20 | $3.88 | $3.98 | -4.78% | 10,163,890 |
| May 28, 2026 | $3.64 | $4.23 | $3.64 | $4.18 | +16.43% | 21,278,960 |
| May 27, 2026 | $3.63 | $3.64 | $3.52 | $3.59 | -0.55% | 4,914,780 |
| May 26, 2026 | $3.54 | $3.66 | $3.45 | $3.61 | +1.69% | 6,931,166 |
| May 22, 2026 | $3.59 | $3.70 | $3.54 | $3.55 | -1.39% | 4,739,402 |
| May 21, 2026 | $3.56 | $3.65 | $3.53 | $3.60 | +0.28% | 5,522,514 |
| May 20, 2026 | $3.48 | $3.64 | $3.48 | $3.59 | +2.57% | 6,096,291 |
| May 19, 2026 | $3.36 | $3.59 | $3.31 | $3.50 | +3.24% | 7,226,057 |
| May 18, 2026 | $3.40 | $3.52 | $3.28 | $3.39 | -2.31% | 8,080,215 |
| May 15, 2026 | $3.44 | $3.50 | $3.36 | $3.47 | -0.57% | 10,672,040 |
| May 14, 2026 | $3.55 | $3.70 | $3.41 | $3.49 | -1.69% | 11,486,210 |
| May 13, 2026 | $3.26 | $3.65 | $3.25 | $3.55 | +8.23% | 13,665,850 |
| May 12, 2026 | $3.22 | $3.36 | $3.20 | $3.28 | +2.50% | 7,567,865 |
| May 11, 2026 | $3.08 | $3.29 | $3.05 | $3.20 | +2.56% | 9,941,702 |
| May 8, 2026 | $2.81 | $3.15 | $2.72 | $3.12 | +10.64% | 10,388,470 |
| May 7, 2026 | $2.76 | $2.88 | $2.71 | $2.82 | +5.22% | 8,332,469 |
| May 6, 2026 | $2.61 | $2.71 | $2.57 | $2.68 | +2.68% | 5,476,162 |
| May 5, 2026 | $2.66 | $2.66 | $2.59 | $2.61 | -1.51% | 4,201,822 |
| May 4, 2026 | $2.69 | $2.76 | $2.64 | $2.65 | -2.21% | 3,341,844 |
| May 1, 2026 | $2.75 | $2.78 | $2.63 | $2.71 | -1.45% | 4,882,189 |
| Apr 30, 2026 | $2.56 | $2.75 | $2.54 | $2.75 | +6.59% | 6,919,025 |
| Apr 29, 2026 | $2.59 | $2.61 | $2.49 | $2.58 | -2.27% | 5,445,828 |
| Apr 28, 2026 | $2.53 | $2.64 | $2.50 | $2.64 | +4.76% | 5,635,934 |
| Apr 27, 2026 | $2.40 | $2.58 | $2.37 | $2.52 | +3.70% | 5,522,732 |
| Apr 24, 2026 | $2.40 | $2.46 | $2.35 | $2.43 | +1.25% | 4,193,254 |
| Apr 23, 2026 | $2.50 | $2.55 | $2.38 | $2.40 | -4.00% | 6,601,569 |
| Apr 22, 2026 | $2.41 | $2.50 | $2.41 | $2.50 | +4.60% | 7,763,608 |
| Apr 21, 2026 | $2.30 | $2.48 | $2.30 | $2.39 | +7.17% | 11,813,300 |
| Apr 20, 2026 | $2.18 | $2.25 | $2.17 | $2.23 | +1.83% | 3,177,476 |
| Apr 17, 2026 | $2.21 | $2.24 | $2.17 | $2.19 | +1.39% | 5,597,576 |
| Apr 16, 2026 | $2.16 | $2.22 | $2.15 | $2.16 | +0.47% | 4,969,707 |
| Apr 15, 2026 | $2.05 | $2.16 | $2.05 | $2.15 | +5.39% | 4,957,044 |
| Apr 14, 2026 | $2.03 | $2.12 | $2.03 | $2.04 | +0.49% | 3,618,906 |
| Apr 13, 2026 | $1.88 | $2.04 | $1.87 | $2.03 | +5.18% | 3,832,199 |
| Apr 10, 2026 | $1.93 | $1.95 | $1.90 | $1.93 | +1.05% | 4,795,748 |
| Apr 9, 2026 | $1.90 | $1.94 | $1.89 | $1.91 | -0.52% | 2,249,147 |
| Apr 8, 2026 | $1.97 | $2.01 | $1.89 | $1.92 | +1.05% | 5,961,788 |
| Apr 7, 2026 | $1.93 | $2.00 | $1.87 | $1.90 | +1.60% | 7,510,073 |
| Apr 6, 2026 | $1.73 | $1.93 | $1.73 | $1.87 | +8.72% | 7,806,329 |
| Apr 2, 2026 | $1.67 | $1.76 | $1.66 | $1.72 | +1.18% | 3,285,983 |
| Apr 1, 2026 | $1.74 | $1.76 | $1.58 | $1.70 | -3.41% | 9,158,438 |
| Mar 31, 2026 | $1.73 | $1.79 | $1.70 | $1.76 | +2.33% | 6,837,264 |
| Mar 30, 2026 | $1.72 | $1.74 | $1.70 | $1.72 | -1.71% | 4,202,356 |
| Mar 27, 2026 | $1.79 | $1.80 | $1.74 | $1.75 | -2.78% | 3,694,490 |
| Mar 26, 2026 | $1.80 | $1.87 | $1.80 | $1.80 | -1.10% | 3,747,096 |
| Mar 25, 2026 | $1.85 | $1.88 | $1.80 | $1.82 | 0.00% | 3,609,564 |
| Mar 24, 2026 | $1.84 | $1.87 | $1.78 | $1.82 | -1.62% | 7,295,561 |
| Mar 23, 2026 | $1.92 | $1.94 | $1.85 | $1.85 | -2.12% | 4,814,496 |
| Mar 20, 2026 | $1.91 | $1.94 | $1.85 | $1.89 | 0.00% | 8,188,553 |
| Mar 19, 2026 | $1.86 | $1.93 | $1.85 | $1.89 | +0.53% | 6,225,924 |
| Mar 18, 2026 | $1.90 | $1.99 | $1.86 | $1.88 | -2.59% | 7,071,193 |
| Mar 17, 2026 | $1.98 | $1.99 | $1.90 | $1.93 | -2.03% | 7,621,175 |
| Mar 16, 2026 | $2.00 | $2.03 | $1.96 | $1.97 | -0.51% | 8,625,439 |
| Mar 13, 2026 | $2.01 | $2.03 | $1.97 | $1.98 | +0.51% | 4,451,961 |
| Mar 12, 2026 | $2.01 | $2.02 | $1.96 | $1.97 | -2.48% | 3,744,254 |
| Mar 11, 2026 | $1.97 | $2.03 | $1.96 | $2.02 | +1.51% | 3,799,122 |
| Mar 10, 2026 | $2.03 | $2.05 | $1.97 | $1.99 | -0.50% | 3,849,607 |
| Mar 9, 2026 | $1.97 | $2.01 | $1.92 | $2.00 | 0.00% | 6,754,819 |
| Mar 6, 2026 | $2.04 | $2.05 | $1.98 | $2.00 | -3.38% | 5,864,127 |
| Mar 5, 2026 | $2.16 | $2.16 | $2.03 | $2.07 | -4.17% | 3,944,175 |
| Mar 4, 2026 | $2.04 | $2.23 | $2.02 | $2.16 | +8.00% | 7,138,228 |
| Mar 3, 2026 | $2.00 | $2.03 | $1.93 | $2.00 | -1.96% | 6,568,430 |
| Mar 2, 2026 | $2.05 | $2.08 | $1.98 | $2.04 | -2.39% | 5,710,597 |
| Feb 27, 2026 | $2.06 | $2.25 | $2.01 | $2.09 | -2.79% | 9,752,618 |
| Feb 26, 2026 | $2.11 | $2.17 | $2.08 | $2.15 | +2.87% | 8,306,841 |
| Feb 25, 2026 | $2.07 | $2.11 | $2.03 | $2.09 | +3.98% | 4,796,866 |
| Feb 24, 2026 | $2.03 | $2.03 | $1.94 | $2.01 | +2.03% | 5,523,122 |
| Feb 23, 2026 | $2.00 | $2.04 | $1.95 | $1.97 | -2.48% | 5,503,238 |
| Feb 20, 2026 | $2.08 | $2.11 | $2.02 | $2.02 | -3.35% | 4,192,678 |
| Feb 19, 2026 | $2.10 | $2.11 | $2.05 | $2.09 | 0.00% | 3,497,629 |
| Feb 18, 2026 | $2.05 | $2.13 | $2.05 | $2.09 | +2.45% | 3,680,686 |
| Feb 17, 2026 | $2.02 | $2.07 | $2.02 | $2.04 | +0.99% | 4,320,818 |
| Feb 13, 2026 | $2.05 | $2.10 | $2.02 | $2.02 | 0.00% | 4,385,631 |
| Feb 12, 2026 | $2.05 | $2.07 | $2.01 | $2.02 | -1.46% | 5,614,428 |
| Feb 11, 2026 | $2.12 | $2.14 | $2.04 | $2.05 | -3.30% | 5,570,773 |
| Feb 10, 2026 | $2.10 | $2.19 | $2.09 | $2.12 | +1.44% | 5,376,597 |
| Feb 9, 2026 | $2.12 | $2.12 | $2.05 | $2.09 | -1.88% | 4,548,598 |
| Feb 6, 2026 | $2.05 | $2.14 | $2.04 | $2.13 | +4.41% | 7,443,557 |
| Feb 5, 2026 | $2.09 | $2.10 | $2.03 | $2.04 | -3.32% | 6,894,994 |
| Feb 4, 2026 | $2.16 | $2.17 | $2.05 | $2.11 | -1.86% | 8,269,086 |
| Feb 3, 2026 | $2.21 | $2.23 | $2.09 | $2.15 | -2.27% | 9,084,756 |
| Feb 2, 2026 | $2.22 | $2.27 | $2.20 | $2.20 | -1.79% | 7,674,655 |
| Jan 30, 2026 | $2.25 | $2.29 | $2.21 | $2.24 | -1.32% | 6,786,315 |
| Jan 29, 2026 | $2.33 | $2.33 | $2.25 | $2.27 | -1.73% | 5,228,979 |
| Jan 28, 2026 | $2.37 | $2.39 | $2.28 | $2.31 | -2.12% | 6,559,449 |
| Jan 27, 2026 | $2.43 | $2.43 | $2.29 | $2.36 | -5.22% | 10,861,400 |
| Jan 26, 2026 | $2.57 | $2.60 | $2.48 | $2.49 | -3.86% | 7,841,965 |
| Jan 23, 2026 | $2.68 | $2.68 | $2.58 | $2.59 | -3.36% | 4,551,900 |
| Jan 22, 2026 | $2.62 | $2.73 | $2.62 | $2.68 | +2.29% | 4,690,885 |
| Jan 21, 2026 | $2.60 | $2.67 | $2.53 | $2.62 | +1.16% | 5,846,731 |
| Jan 20, 2026 | $2.50 | $2.64 | $2.45 | $2.59 | +1.97% | 5,061,107 |
| Jan 16, 2026 | $2.63 | $2.68 | $2.53 | $2.54 | -3.05% | 9,163,138 |
| Jan 15, 2026 | $2.80 | $2.80 | $2.61 | $2.62 | -6.76% | 6,996,719 |
| Jan 14, 2026 | $2.68 | $2.88 | $2.68 | $2.81 | +10.63% | 13,223,720 |
| Jan 13, 2026 | $2.65 | $2.66 | $2.51 | $2.54 | -3.79% | 4,690,470 |
| Jan 12, 2026 | $2.60 | $2.66 | $2.51 | $2.64 | +1.54% | 3,544,837 |
| Jan 9, 2026 | $2.53 | $2.62 | $2.52 | $2.60 | +2.77% | 4,203,296 |
| Jan 8, 2026 | $2.51 | $2.58 | $2.49 | $2.53 | +1.20% | 3,930,577 |
| Jan 7, 2026 | $2.60 | $2.64 | $2.49 | $2.50 | -3.47% | 4,419,881 |
| Jan 6, 2026 | $2.59 | $2.73 | $2.52 | $2.59 | 0.00% | 7,237,595 |
| Jan 5, 2026 | $2.46 | $2.61 | $2.43 | $2.59 | +7.47% | 6,582,783 |
| Jan 2, 2026 | $2.38 | $2.45 | $2.35 | $2.41 | +2.55% | 3,072,130 |
| Dec 31, 2025 | $2.39 | $2.40 | $2.31 | $2.35 | -1.67% | 6,724,562 |
| Dec 30, 2025 | $2.47 | $2.50 | $2.38 | $2.39 | -3.63% | 5,347,431 |
| Dec 29, 2025 | $2.50 | $2.55 | $2.46 | $2.48 | -1.20% | 4,258,472 |
| Dec 26, 2025 | $2.53 | $2.55 | $2.50 | $2.51 | -0.79% | 2,958,953 |
| Dec 24, 2025 | $2.52 | $2.55 | $2.50 | $2.53 | +0.40% | 1,424,403 |
| Dec 23, 2025 | $2.56 | $2.59 | $2.51 | $2.52 | -3.08% | 2,775,705 |
| Dec 22, 2025 | $2.58 | $2.69 | $2.58 | $2.60 | +0.78% | 3,507,197 |
| Dec 19, 2025 | $2.61 | $2.61 | $2.56 | $2.58 | 0.00% | 6,304,545 |
| Dec 18, 2025 | $2.61 | $2.64 | $2.58 | $2.58 | -0.77% | 3,684,425 |
| Dec 17, 2025 | $2.63 | $2.74 | $2.58 | $2.60 | -1.52% | 6,337,909 |
| Dec 16, 2025 | $2.60 | $2.67 | $2.58 | $2.64 | +0.76% | 2,905,768 |
| Dec 15, 2025 | $2.72 | $2.74 | $2.61 | $2.62 | -2.96% | 4,584,988 |
| Dec 12, 2025 | $2.75 | $2.78 | $2.70 | $2.70 | -1.82% | 3,474,398 |
| Dec 11, 2025 | $2.68 | $2.80 | $2.67 | $2.75 | +3.38% | 4,315,849 |
| Dec 10, 2025 | $2.58 | $2.67 | $2.56 | $2.66 | +2.70% | 4,402,096 |
| Dec 9, 2025 | $2.56 | $2.63 | $2.54 | $2.59 | +1.17% | 2,612,516 |
| Dec 8, 2025 | $2.61 | $2.62 | $2.54 | $2.56 | -0.78% | 2,643,123 |
| Dec 5, 2025 | $2.66 | $2.67 | $2.57 | $2.58 | -3.01% | 4,010,881 |
| Dec 4, 2025 | $2.61 | $2.72 | $2.58 | $2.66 | +1.53% | 4,740,749 |
| Dec 3, 2025 | $2.50 | $2.63 | $2.48 | $2.62 | +5.22% | 4,431,408 |
| Dec 2, 2025 | $2.50 | $2.54 | $2.46 | $2.49 | -0.40% | 3,065,043 |
| Dec 1, 2025 | $2.45 | $2.52 | $2.41 | $2.50 | +0.40% | 5,556,234 |
| Nov 28, 2025 | $2.45 | $2.49 | $2.43 | $2.49 | +1.63% | 2,507,770 |
| Nov 26, 2025 | $2.43 | $2.45 | $2.39 | $2.45 | +1.24% | 3,989,881 |
| Nov 25, 2025 | $2.38 | $2.43 | $2.36 | $2.42 | +0.83% | 4,162,347 |
| Nov 24, 2025 | $2.30 | $2.44 | $2.29 | $2.40 | +5.26% | 5,747,538 |
| Nov 21, 2025 | $2.16 | $2.32 | $2.16 | $2.28 | +5.56% | 6,235,284 |
| Nov 20, 2025 | $2.39 | $2.43 | $2.16 | $2.16 | -6.90% | 6,216,053 |
| Nov 19, 2025 | $2.36 | $2.37 | $2.28 | $2.32 | -1.28% | 4,618,778 |
| Nov 18, 2025 | $2.31 | $2.36 | $2.30 | $2.35 | 0.00% | 5,298,580 |
| Nov 17, 2025 | $2.48 | $2.48 | $2.33 | $2.35 | -4.86% | 6,293,583 |
| Nov 14, 2025 | $2.39 | $2.48 | $2.38 | $2.47 | 0.00% | 7,013,936 |
| Nov 13, 2025 | $2.50 | $2.51 | $2.43 | $2.47 | -1.59% | 6,620,226 |
| Nov 12, 2025 | $2.56 | $2.62 | $2.51 | $2.51 | -1.57% | 6,509,700 |
| Nov 11, 2025 | $2.60 | $2.63 | $2.52 | $2.55 | -1.92% | 4,962,641 |
| Nov 10, 2025 | $2.69 | $2.69 | $2.58 | $2.60 | -2.62% | 7,137,537 |
| Nov 7, 2025 | $2.61 | $2.67 | $2.48 | $2.67 | +2.30% | 11,677,120 |
| Nov 6, 2025 | $2.99 | $2.99 | $2.59 | $2.61 | -11.97% | 15,673,880 |
| Nov 5, 2025 | $2.82 | $3.02 | $2.59 | $2.97 | -15.77% | 22,349,150 |
| Nov 4, 2025 | $3.59 | $3.68 | $3.47 | $3.52 | -4.35% | 11,239,840 |
| Nov 3, 2025 | $3.53 | $3.72 | $3.48 | $3.68 | +4.25% | 10,392,320 |
| Oct 31, 2025 | $3.51 | $3.55 | $3.44 | $3.53 | – | 7,265,398 |
Seasonality
CLOV return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | -9.0% | -9.7% | 4.0% | 17.2% | 15.5% | 9.1% | 4.5% | -2.8% | 4.0% | -12.3% | -0.7% |
| Months up | 3 of 6 | 1 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 4 of 7 | 3 of 7 | 4 of 7 | 4 of 7 | 2 of 7 | 2 of 6 |
| 2026 | -4.7% | -6.7% | -15.8% | 56.3% | 44.7% | 31.7% | -20.4% | -0.5% | 3.9% | 3.5% | 9.4% | |
| 2025 | 39.4% | -9.6% | -9.6% | -5.3% | -7.6% | -11.1% | 3.6% | -9.3% | 16.8% | 15.4% | -29.5% | -5.6% |
| 2024 | 0.6% | -9.8% | -8.1% | -20.7% | 74.6% | 11.8% | 55.3% | 37.7% | 7.2% | 46.1% | -15.5% | -9.5% |
| 2023 | 43.1% | -0.8% | -36.0% | -12.6% | 14.7% | 5.9% | 39.3% | 4.8% | -17.6% | -11.7% | -3.4% | 3.4% |
| 2022 | -30.6% | 5.4% | 30.5% | -24.2% | -0.7% | -19.9% | 30.8% | -6.8% | -34.9% | -7.1% | -17.1% | -29.0% |
| 2021 | -16.8% | -32.6% | -19.6% | 30.3% | -22.4% | 74.3% | -39.4% | 6.3% | -13.9% | 1.5% | -33.9% | -25.0% |
| 2020 | -5.6% | -0.5% | 18.7% | -19.6% | 3.7% | 61.4% |
See a number that looks wrong?