Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-11-29 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-11-28 | 4.890 | 4.890 | 4.580 | 4.580 | 4.580 | 301 |
| 2023-11-27 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2023-11-24 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 10 |
| 2023-11-23 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-11-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-11-21 | 5.180 | 5.180 | 4.940 | 4.940 | 4.940 | 2 |
| 2023-11-20 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2023-11-17 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 248 |
| 2023-11-16 | 4.890 | 4.940 | 4.790 | 4.940 | 4.940 | 273 |
| 2023-11-14 | 4.690 | 4.910 | 4.690 | 4.910 | 4.910 | 2,100 |
| 2023-11-13 | 4.570 | 4.570 | 4.420 | 4.420 | 4.420 | 109 |
| 2023-11-10 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 16 |
| 2023-11-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 4 |
| 2023-11-08 | 4.400 | 4.460 | 4.280 | 4.460 | 4.460 | 108 |
| 2023-11-07 | 5.410 | 5.410 | 4.200 | 4.500 | 4.500 | 20,154 |
| 2023-11-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-11-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2023-11-01 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2023-10-31 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2023-10-30 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 25 |
| 2023-10-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-10-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2023-10-25 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 250 |
| 2023-10-24 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2023-10-23 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 3 |
| 2023-10-20 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2023-10-19 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2023-10-18 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2023-10-17 | 4.780 | 5.000 | 4.780 | 4.970 | 4.970 | 802 |
| 2023-10-16 | 5.020 | 5.020 | 4.600 | 4.600 | 4.600 | 1,452 |
| 2023-10-13 | 5.330 | 5.330 | 5.180 | 5.180 | 5.180 | 42 |
| 2023-10-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-10-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2023-10-09 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 5 |
| 2023-10-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2023-10-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2023-10-04 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2023-10-03 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 2 |
| 2023-10-02 | 5.680 | 5.680 | 5.370 | 5.370 | 5.370 | 2 |
| 2023-09-29 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 500 |
| 2023-09-28 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2023-09-27 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 3 |
| 2023-09-26 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2023-09-25 | 5.390 | 5.570 | 5.390 | 5.570 | 5.570 | 280 |
| 2023-09-22 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-09-21 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 10 |
| 2023-09-20 | 5.370 | 5.370 | 5.300 | 5.300 | 5.300 | 41 |
| 2023-09-19 | 5.240 | 5.380 | 5.160 | 5.280 | 5.280 | 103 |
| 2023-09-18 | 5.620 | 5.620 | 5.310 | 5.310 | 5.310 | 131 |
| 2023-09-15 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 100 |
| 2023-09-14 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 1 |
| 2023-09-13 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2023-09-12 | 6.680 | 6.680 | 6.670 | 6.670 | 6.670 | 41 |
| 2023-09-11 | 6.220 | 6.570 | 6.220 | 6.570 | 6.570 | 10 |
| 2023-09-08 | 6.270 | 6.390 | 6.270 | 6.350 | 6.350 | 13 |
| 2023-09-06 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 3 |
| 2023-09-05 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 18 |
| 2023-09-04 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 10 |
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.