Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-12-07 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-12-06 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 50 |
| 2022-12-05 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-12-02 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-12-01 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-11-30 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-11-29 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-11-28 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-11-25 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-11-24 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-11-23 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-11-22 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2022-11-21 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 50 |
| 2022-11-18 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2022-11-17 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2022-11-16 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 50 |
| 2022-11-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-11-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-11-10 | 7.240 | 7.300 | 7.240 | 7.300 | 7.300 | 95 |
| 2022-11-09 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-11-08 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-11-07 | 6.760 | 6.760 | 6.650 | 6.650 | 6.650 | 53 |
| 2022-11-04 | 7.040 | 7.040 | 6.780 | 6.780 | 6.780 | 36 |
| 2022-11-03 | 7.240 | 7.460 | 7.240 | 7.390 | 7.390 | 2,031 |
| 2022-11-01 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-10-31 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-10-28 | 9.260 | 9.260 | 8.200 | 8.200 | 8.200 | 2,031 |
| 2022-10-27 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2022-10-26 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2022-10-25 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2022-10-24 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 1 |
| 2022-10-21 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 2 |
| 2022-10-20 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2022-10-19 | 7.690 | 7.820 | 7.690 | 7.820 | 7.820 | 62 |
| 2022-10-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 19 |
| 2022-10-13 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 50 |
| 2022-10-11 | 7.990 | 8.730 | 7.990 | 8.560 | 8.560 | 166 |
| 2022-10-10 | 8.090 | 8.300 | 8.090 | 8.300 | 8.300 | 16 |
| 2022-10-07 | 8.650 | 8.650 | 8.300 | 8.300 | 8.300 | 115 |
| 2022-10-06 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2022-10-05 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2022-10-04 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2022-10-03 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2022-09-30 | 9.300 | 9.300 | 9.220 | 9.240 | 9.240 | 119 |
| 2022-09-29 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2022-09-28 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2022-09-27 | 10.840 | 10.840 | 10.830 | 10.830 | 10.830 | 4 |
| 2022-09-26 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2022-09-23 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2022-09-22 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 100 |
| 2022-09-21 | 11.000 | 11.260 | 10.940 | 11.250 | 11.250 | 13 |
| 2022-09-20 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 0 |
| 2022-09-19 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 0 |
| 2022-09-16 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 100 |
| 2022-09-15 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | 0 |
| 2022-09-14 | 12.000 | 12.280 | 12.000 | 12.280 | 12.280 | 3 |
| 2022-09-13 | 12.630 | 12.630 | 12.630 | 12.630 | 12.630 | 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.