Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2023-08-31 | 6.820 | 6.820 | 6.550 | 6.550 | 6.550 | 20 |
| 2023-08-30 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 5 |
| 2023-08-29 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 6 |
| 2023-08-28 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2023-08-25 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2023-08-24 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 3 |
| 2023-08-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 9 |
| 2023-08-22 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 1 |
| 2023-08-21 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2023-08-18 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 1 |
| 2023-08-17 | 6.930 | 6.930 | 6.840 | 6.840 | 6.840 | 267 |
| 2023-08-16 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2023-08-15 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 4 |
| 2023-08-14 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2023-08-11 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2023-08-10 | 6.620 | 6.710 | 6.460 | 6.460 | 6.460 | 26 |
| 2023-08-09 | 7.000 | 7.720 | 6.720 | 6.840 | 6.840 | 122 |
| 2023-08-08 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2023-08-07 | 6.160 | 6.160 | 6.140 | 6.140 | 6.140 | 11 |
| 2023-08-04 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 1 |
| 2023-08-03 | 6.080 | 6.670 | 6.000 | 6.000 | 6.000 | 3,535 |
| 2023-08-02 | 5.940 | 6.070 | 5.860 | 5.990 | 5.990 | 2,691 |
| 2023-08-01 | 5.990 | 6.400 | 5.990 | 6.400 | 6.400 | 1,440 |
| 2023-07-31 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2023-07-28 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2023-07-27 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 91 |
| 2023-07-26 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2023-07-25 | 5.230 | 5.230 | 5.170 | 5.170 | 5.170 | 15 |
| 2023-07-24 | 5.270 | 5.310 | 5.270 | 5.310 | 5.310 | 7 |
| 2023-07-21 | 5.660 | 5.700 | 5.570 | 5.690 | 5.690 | 132 |
| 2023-07-20 | 5.650 | 5.690 | 5.640 | 5.640 | 5.640 | 10,697 |
| 2023-07-19 | 4.860 | 5.310 | 4.860 | 5.310 | 5.310 | 64 |
| 2023-07-18 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 97 |
| 2023-07-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 70 |
| 2023-07-14 | 4.800 | 5.000 | 4.780 | 4.780 | 4.780 | 589 |
| 2023-07-13 | 4.600 | 4.730 | 4.600 | 4.730 | 4.730 | 135 |
| 2023-07-12 | 4.390 | 4.460 | 4.390 | 4.460 | 4.460 | 10 |
| 2023-07-11 | 4.410 | 4.560 | 4.410 | 4.530 | 4.530 | 188 |
| 2023-07-10 | 4.000 | 4.380 | 4.000 | 4.370 | 4.370 | 910 |
| 2023-07-07 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 37 |
| 2023-07-06 | 4.050 | 4.050 | 3.790 | 3.810 | 3.810 | 601 |
| 2023-07-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-07-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-07-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-06-30 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-06-29 | 4.290 | 4.400 | 4.290 | 4.350 | 4.350 | 68 |
| 2023-06-28 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 531 |
| 2023-06-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2023-06-26 | 4.090 | 4.160 | 4.090 | 4.160 | 4.160 | 177 |
| 2023-06-23 | 4.070 | 4.540 | 4.070 | 4.360 | 4.360 | 2,818 |
| 2023-06-22 | 4.050 | 4.650 | 4.050 | 4.150 | 4.150 | 276 |
| 2023-06-21 | 4.100 | 4.100 | 3.950 | 3.980 | 3.980 | 1,647 |
| 2023-06-20 | 4.980 | 4.980 | 4.070 | 4.100 | 4.100 | 3,555 |
| 2023-06-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1 |
| 2023-06-16 | 4.750 | 4.980 | 4.500 | 4.980 | 4.980 | 12 |
| 2023-06-15 | 4.510 | 4.750 | 4.500 | 4.750 | 4.750 | 208 |
| 2023-06-14 | 4.840 | 4.840 | 4.750 | 4.750 | 4.750 | 2 |
| 2023-06-13 | 4.830 | 4.840 | 4.830 | 4.840 | 4.840 | 110 |
| 2023-06-12 | 4.980 | 4.980 | 4.690 | 4.760 | 4.760 | 196 |
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.