Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2024-05-24 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2024-05-23 | 5.040 | 5.130 | 5.040 | 5.130 | 5.130 | 53 |
| 2024-05-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-05-21 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-05-20 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 2 |
| 2024-05-17 | 4.690 | 4.690 | 4.540 | 4.540 | 4.540 | 152 |
| 2024-05-16 | 5.020 | 5.020 | 4.940 | 4.940 | 4.940 | 151 |
| 2024-05-15 | 5.010 | 5.080 | 5.010 | 5.020 | 5.020 | 220 |
| 2024-05-14 | 5.300 | 5.580 | 5.120 | 5.120 | 5.120 | 28 |
| 2024-05-13 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1 |
| 2024-05-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-05-09 | 4.270 | 4.350 | 4.270 | 4.350 | 4.350 | 3 |
| 2024-05-08 | 3.900 | 4.520 | 3.900 | 4.290 | 4.290 | 2,358 |
| 2024-05-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-05-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2024-05-03 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 2 |
| 2024-05-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-04-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-04-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 6 |
| 2024-04-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-04-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-04-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-04-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-04-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-04-19 | 3.190 | 3.310 | 3.190 | 3.310 | 3.310 | 4 |
| 2024-04-18 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 2 |
| 2024-04-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2024-04-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-04-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2024-04-12 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 31 |
| 2024-04-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-04-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-04-09 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-04-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-04-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-04-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2 |
| 2024-04-03 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-04-02 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 7 |
| 2024-04-01 | 3.890 | 3.890 | 3.830 | 3.830 | 3.830 | 3 |
| 2024-03-28 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-03-27 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-03-26 | 4.010 | 4.010 | 3.890 | 3.890 | 3.890 | 3 |
| 2024-03-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1 |
| 2024-03-22 | 4.230 | 4.230 | 4.090 | 4.160 | 4.160 | 41 |
| 2024-03-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-03-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-03-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-03-18 | 4.030 | 4.030 | 3.950 | 3.950 | 3.950 | 3,997 |
| 2024-03-15 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-03-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-03-13 | 4.010 | 4.040 | 4.010 | 4.040 | 4.040 | 3,998 |
| 2024-03-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2024-03-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2 |
| 2024-03-08 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2024-03-07 | 3.890 | 3.960 | 3.890 | 3.960 | 3.960 | 632 |
| 2024-03-06 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 2 |
| 2024-03-05 | 4.240 | 4.240 | 4.020 | 4.020 | 4.020 | 201 |
| 2024-03-04 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2024-03-01 | 4.420 | 4.420 | 4.360 | 4.370 | 4.370 | 600 |
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.