Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.020 | 22.020 | 22.020 | 22.020 | 22.020 | 70 |
| 2026-10-16 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 3 |
| 2026-10-15 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2026-10-14 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2026-10-13 | 24.360 | 24.360 | 24.020 | 24.020 | 24.020 | 55 |
| 2026-10-09 | 25.250 | 25.650 | 24.480 | 24.480 | 24.480 | 491 |
| 2026-10-08 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 1 |
| 2026-10-07 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 0 |
| 2026-10-06 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 0 |
| 2026-10-05 | 22.560 | 23.040 | 22.560 | 22.830 | 22.830 | 170 |
| 2026-10-02 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2026-10-01 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2026-09-30 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2026-09-29 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2026-09-28 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 4,290 |
| 2026-09-25 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2026-09-24 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1 |
| 2026-09-23 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 195 |
| 2026-09-22 | 23.340 | 23.550 | 23.340 | 23.550 | 23.550 | 2,130 |
| 2026-09-21 | 22.880 | 22.880 | 22.880 | 22.880 | 22.880 | 13 |
| 2026-09-18 | 22.980 | 22.980 | 22.980 | 22.980 | 22.980 | 1 |
| 2026-09-17 | 24.630 | 24.630 | 24.630 | 24.630 | 24.630 | 0 |
| 2026-09-16 | 24.630 | 24.630 | 24.630 | 24.630 | 24.630 | 0 |
| 2026-09-15 | 26.000 | 26.000 | 24.240 | 24.630 | 24.630 | 1,300 |
| 2026-09-14 | 22.220 | 26.740 | 22.220 | 26.740 | 26.740 | 3,378 |
| 2026-09-11 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-09-10 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-09-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-09-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 90 |
| 2026-09-07 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 0 |
| 2026-09-04 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 0 |
| 2026-09-03 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 0 |
| 2026-09-02 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 0 |
| 2026-09-01 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 90 |
| 2026-08-31 | 22.430 | 22.430 | 21.740 | 21.740 | 21.740 | 794 |
| 2026-08-28 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | 0 |
| 2026-08-27 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | 0 |
| 2026-08-26 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | 0 |
| 2026-08-25 | 21.000 | 21.000 | 20.840 | 20.840 | 20.840 | 337 |
| 2026-08-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3,740 |
| 2026-08-21 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 0 |
| 2026-08-20 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 550 |
| 2026-08-19 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 1 |
| 2026-08-18 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 10 |
| 2026-08-17 | 23.520 | 23.520 | 22.140 | 22.320 | 22.320 | 936 |
| 2026-08-14 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 0 |
| 2026-08-13 | 23.600 | 23.600 | 23.080 | 23.080 | 23.080 | 16 |
| 2026-08-12 | 22.560 | 22.560 | 22.560 | 22.560 | 22.560 | 0 |
| 2026-08-11 | 23.010 | 23.010 | 22.560 | 22.560 | 22.560 | 369 |
| 2026-08-10 | 23.500 | 23.500 | 23.480 | 23.480 | 23.480 | 2 |
| 2026-08-07 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2026-08-06 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2026-08-05 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 1,100 |
| 2026-08-04 | 21.420 | 21.420 | 21.420 | 21.420 | 21.420 | 1 |
| 2026-08-03 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 10 |
| 2026-07-31 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 221 |
| 2026-07-30 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2026-07-29 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2026-07-28 | 22.300 | 22.410 | 22.300 | 22.410 | 22.410 | 140 |
| 2026-07-27 | 22.820 | 22.820 | 22.820 | 22.820 | 22.820 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.