Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.450 | 4.450 | 4.270 | 4.420 | 4.420 | 25 |
| 2024-02-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2024-02-27 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 201 |
| 2024-02-26 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-02-23 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-02-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-02-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 2 |
| 2024-02-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1 |
| 2024-02-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-02-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-02-15 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-02-14 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2024-02-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-02-08 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1 |
| 2024-02-07 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 1 |
| 2024-02-06 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1 |
| 2024-02-05 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-02-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-02-01 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1 |
| 2024-01-31 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2024-01-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2024-01-29 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2024-01-26 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2024-01-25 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 2 |
| 2024-01-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10 |
| 2024-01-23 | 4.690 | 4.730 | 4.690 | 4.730 | 4.730 | 1,002 |
| 2024-01-22 | 4.790 | 4.790 | 4.690 | 4.690 | 4.690 | 3 |
| 2024-01-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-01-18 | 4.590 | 4.810 | 4.590 | 4.750 | 4.750 | 3 |
| 2024-01-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2024-01-16 | 4.750 | 4.750 | 4.630 | 4.630 | 4.630 | 43 |
| 2024-01-15 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 13 |
| 2024-01-12 | 4.940 | 4.940 | 4.730 | 4.750 | 4.750 | 760 |
| 2024-01-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-01-10 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2024-01-09 | 4.830 | 4.830 | 4.760 | 4.760 | 4.760 | 12 |
| 2024-01-08 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 3 |
| 2024-01-05 | 4.610 | 4.610 | 4.570 | 4.570 | 4.570 | 4 |
| 2024-01-04 | 4.730 | 4.730 | 4.650 | 4.680 | 4.680 | 4 |
| 2024-01-03 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2024-01-02 | 4.740 | 4.740 | 4.480 | 4.730 | 4.730 | 216 |
| 2023-12-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-12-27 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 3 |
| 2023-12-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-12-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4 |
| 2023-12-21 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 3 |
| 2023-12-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3 |
| 2023-12-19 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2023-12-18 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 40 |
| 2023-12-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2023-12-14 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 4 |
| 2023-12-13 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 13 |
| 2023-12-12 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1 |
| 2023-12-11 | 4.540 | 4.570 | 4.540 | 4.560 | 4.560 | 118 |
| 2023-12-08 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1 |
| 2023-12-07 | 4.940 | 4.940 | 4.550 | 4.700 | 4.700 | 30 |
| 2023-12-06 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1 |
| 2023-12-05 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1 |
| 2023-12-04 | 4.940 | 5.020 | 4.940 | 5.020 | 5.020 | 31 |
| 2023-12-01 | 4.730 | 4.730 | 4.720 | 4.720 | 4.720 | 55 |
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.