Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 4.990 | 4.990 | 4.690 | 4.930 | 4.930 | 339 |
| 2023-06-07 | 4.270 | 5.150 | 4.270 | 4.890 | 4.890 | 170 |
| 2023-06-06 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 10 |
| 2023-06-02 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 72 |
| 2023-06-01 | 4.370 | 4.370 | 4.360 | 4.360 | 4.360 | 30 |
| 2023-05-31 | 4.180 | 4.320 | 4.180 | 4.320 | 4.320 | 30 |
| 2023-05-30 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2023-05-29 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2023-05-26 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1 |
| 2023-05-25 | 4.660 | 4.780 | 4.660 | 4.780 | 4.780 | 121 |
| 2023-05-24 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2023-05-23 | 5.070 | 5.110 | 4.970 | 4.970 | 4.970 | 130 |
| 2023-05-22 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1 |
| 2023-05-19 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 8 |
| 2023-05-18 | 5.380 | 5.380 | 5.210 | 5.270 | 5.270 | 21 |
| 2023-05-17 | 5.100 | 5.160 | 5.070 | 5.160 | 5.160 | 50 |
| 2023-05-16 | 4.710 | 5.010 | 4.710 | 4.910 | 4.910 | 72 |
| 2023-05-15 | 4.740 | 4.790 | 4.680 | 4.680 | 4.680 | 181 |
| 2023-05-12 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2023-05-11 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 103 |
| 2023-05-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2 |
| 2023-05-09 | 4.310 | 4.570 | 4.310 | 4.570 | 4.570 | 230 |
| 2023-05-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-05-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-05-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-05-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-05-02 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 130 |
| 2023-04-28 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 31 |
| 2023-04-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-04-26 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-04-25 | 3.810 | 3.810 | 3.790 | 3.790 | 3.790 | 21 |
| 2023-04-24 | 3.850 | 3.870 | 3.800 | 3.800 | 3.800 | 5,207 |
| 2023-04-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-04-19 | 4.300 | 4.300 | 4.150 | 4.150 | 4.150 | 5,002 |
| 2023-04-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10 |
| 2023-04-17 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 15 |
| 2023-04-14 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2023-04-13 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2023-04-12 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-04-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-04-10 | 4.090 | 4.180 | 4.090 | 4.180 | 4.180 | 2 |
| 2023-04-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2023-04-04 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 10 |
| 2023-04-03 | 4.280 | 4.280 | 4.220 | 4.220 | 4.220 | 12 |
| 2023-03-31 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-03-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-03-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-03-28 | 4.390 | 4.390 | 4.300 | 4.300 | 4.300 | 136 |
| 2023-03-27 | 4.550 | 4.550 | 4.390 | 4.390 | 4.390 | 63 |
| 2023-03-24 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2023-03-23 | 4.770 | 4.770 | 4.690 | 4.690 | 4.690 | 6 |
| 2023-03-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 10 |
| 2023-03-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1 |
| 2023-03-20 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-03-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-03-16 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-03-15 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-03-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-03-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 6 |
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.