Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-03-09 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-03-08 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 10 |
| 2023-03-07 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-03-06 | 5.660 | 5.660 | 5.260 | 5.260 | 5.260 | 23 |
| 2023-03-03 | 5.760 | 5.760 | 5.660 | 5.660 | 5.660 | 11 |
| 2023-03-02 | 6.000 | 6.000 | 5.650 | 5.710 | 5.710 | 28 |
| 2023-03-01 | 6.600 | 6.600 | 5.960 | 6.000 | 6.000 | 32 |
| 2023-02-28 | 6.610 | 7.000 | 6.610 | 6.990 | 6.990 | 218 |
| 2023-02-27 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1 |
| 2023-02-24 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2023-02-23 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2 |
| 2023-02-22 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2023-02-17 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 1 |
| 2023-02-16 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 1 |
| 2023-02-15 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-02-14 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2023-02-13 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 1 |
| 2023-02-10 | 6.220 | 6.350 | 6.220 | 6.350 | 6.350 | 80 |
| 2023-02-08 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2023-02-07 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2023-02-06 | 6.430 | 6.630 | 6.430 | 6.470 | 6.470 | 1,192 |
| 2023-02-03 | 6.890 | 6.920 | 6.730 | 6.730 | 6.730 | 102 |
| 2023-02-02 | 7.010 | 7.010 | 6.670 | 6.670 | 6.670 | 200 |
| 2023-02-01 | 6.490 | 6.850 | 6.490 | 6.830 | 6.830 | 2,456 |
| 2023-01-31 | 6.290 | 6.870 | 6.270 | 6.710 | 6.710 | 2,302 |
| 2023-01-30 | 6.380 | 6.420 | 6.150 | 6.240 | 6.240 | 4,533 |
| 2023-01-27 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-26 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-25 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-18 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-16 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-13 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-10 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-09 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-06 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1 |
| 2023-01-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2023-01-04 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2023-01-03 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2023-01-02 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-12-29 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-12-28 | 4.600 | 4.780 | 4.560 | 4.560 | 4.560 | 27 |
| 2022-12-27 | 4.720 | 4.720 | 4.710 | 4.710 | 4.710 | 84 |
| 2022-12-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-12-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-12-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-12-21 | 5.160 | 5.170 | 5.150 | 5.150 | 5.150 | 77 |
| 2022-12-20 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2022-12-19 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 2 |
| 2022-12-16 | 5.510 | 5.510 | 5.350 | 5.400 | 5.400 | 8 |
| 2022-12-13 | 5.900 | 5.900 | 5.870 | 5.880 | 5.880 | 54 |
| 2022-12-12 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-12-09 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
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.