Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 17.140 | 17.140 | 16.800 | 17.050 | 17.050 | 571 |
| 2024-08-19 | 17.210 | 17.600 | 16.380 | 16.680 | 16.680 | 4,782 |
| 2024-08-16 | 14.410 | 15.680 | 14.410 | 15.650 | 15.650 | 4,184 |
| 2024-08-15 | 13.900 | 14.560 | 13.900 | 14.450 | 14.450 | 1,719 |
| 2024-08-14 | 12.460 | 13.800 | 12.460 | 13.800 | 13.800 | 1,025 |
| 2024-08-13 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 560 |
| 2024-08-12 | 10.180 | 10.350 | 10.160 | 10.350 | 10.350 | 3,298 |
| 2024-08-09 | 10.240 | 10.420 | 10.240 | 10.380 | 10.380 | 645 |
| 2024-08-08 | 9.720 | 9.900 | 9.720 | 9.900 | 9.900 | 500 |
| 2024-08-07 | 10.280 | 10.280 | 9.720 | 9.720 | 9.720 | 625 |
| 2024-08-06 | 10.270 | 10.710 | 10.270 | 10.710 | 10.710 | 1,329 |
| 2024-08-05 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 1,460 |
| 2024-08-02 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 3,340 |
| 2024-08-01 | 10.680 | 10.680 | 10.300 | 10.300 | 10.300 | 2,480 |
| 2024-07-31 | 11.240 | 11.240 | 10.550 | 10.740 | 10.740 | 4,153 |
| 2024-07-30 | 10.420 | 10.980 | 10.420 | 10.530 | 10.530 | 607 |
| 2024-07-29 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 2,290 |
| 2024-07-26 | 9.470 | 9.840 | 9.470 | 9.790 | 9.790 | 4,125 |
| 2024-07-25 | 9.340 | 9.490 | 9.340 | 9.490 | 9.490 | 8,082 |
| 2024-07-24 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 0 |
| 2024-07-23 | 9.290 | 9.400 | 9.290 | 9.320 | 9.320 | 4,866 |
| 2024-07-22 | 8.960 | 9.160 | 8.900 | 9.160 | 9.160 | 4,458 |
| 2024-07-19 | 9.490 | 9.490 | 9.150 | 9.150 | 9.150 | 5,745 |
| 2024-07-18 | 9.560 | 9.560 | 9.460 | 9.510 | 9.510 | 5,909 |
| 2024-07-17 | 9.150 | 9.450 | 9.150 | 9.450 | 9.450 | 6,261 |
| 2024-07-16 | 8.760 | 9.480 | 8.760 | 9.430 | 9.430 | 4,614 |
| 2024-07-15 | 8.630 | 8.630 | 8.450 | 8.450 | 8.450 | 3,221 |
| 2024-07-12 | 8.500 | 8.500 | 8.380 | 8.380 | 8.380 | 941 |
| 2024-07-11 | 7.750 | 7.980 | 7.750 | 7.960 | 7.960 | 273 |
| 2024-07-10 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-07-09 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 4 |
| 2024-07-08 | 7.210 | 7.400 | 7.210 | 7.400 | 7.400 | 42 |
| 2024-07-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3 |
| 2024-07-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-07-03 | 6.860 | 7.150 | 6.860 | 7.150 | 7.150 | 3 |
| 2024-07-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-07-01 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-06-28 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-06-27 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-06-26 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-06-25 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-06-24 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-06-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-06-20 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-06-19 | 5.950 | 5.950 | 5.920 | 5.920 | 5.920 | 17 |
| 2024-06-18 | 5.070 | 6.060 | 5.070 | 5.980 | 5.980 | 59 |
| 2024-06-17 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2024-06-14 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 6 |
| 2024-06-13 | 5.730 | 5.730 | 5.630 | 5.630 | 5.630 | 8 |
| 2024-06-12 | 5.770 | 5.770 | 5.710 | 5.710 | 5.710 | 101 |
| 2024-06-11 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 3 |
| 2024-06-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-06-07 | 5.790 | 5.790 | 5.750 | 5.750 | 5.750 | 20 |
| 2024-06-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-06-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-06-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 102 |
| 2024-06-03 | 6.080 | 6.080 | 5.950 | 5.950 | 5.950 | 116 |
| 2024-05-31 | 5.880 | 5.920 | 5.710 | 5.710 | 5.710 | 1,643 |
| 2024-05-29 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 10 |
| 2024-05-28 | 5.020 | 5.140 | 5.020 | 5.140 | 5.140 | 21 |
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.