Clover Health Investments, Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	12.630	12.630	12.630	12.630	12.630	0
2022-09-09	12.630	12.630	12.630	12.630	12.630	0
2022-09-08	12.630	12.630	12.630	12.630	12.630	0
2022-09-06	12.630	12.630	12.630	12.630	12.630	0
2022-09-05	12.630	12.630	12.630	12.630	12.630	1
2022-09-02	12.780	12.780	12.780	12.780	12.780	100
2022-09-01	12.890	12.890	12.890	12.890	12.890	1
2022-08-31	13.610	13.610	13.610	13.610	13.610	0
2022-08-30	13.640	13.650	13.610	13.610	13.610	102
2022-08-29	15.120	15.120	15.120	15.120	15.120	0
2022-08-26	15.120	15.120	15.120	15.120	15.120	0
2022-08-25	15.120	15.120	15.120	15.120	15.120	2
2022-08-24	15.360	15.360	15.360	15.360	15.360	0
2022-08-23	15.360	15.360	15.360	15.360	15.360	1
2022-08-22	15.060	15.060	15.060	15.060	15.060	2
2022-08-19	16.110	16.110	15.210	15.300	15.300	530
2022-08-18	16.230	16.230	16.230	16.230	16.230	0
2022-08-17	16.230	16.230	16.230	16.230	16.230	1
2022-08-16	16.140	16.140	15.950	15.950	15.950	340
2022-08-15	16.790	16.790	16.790	16.790	16.790	59
2022-08-12	16.490	16.490	16.490	16.490	16.490	15
2022-08-11	17.140	17.640	16.900	16.900	16.900	450
2022-08-10	14.280	15.600	14.280	15.600	15.600	370
2022-08-09	15.470	15.470	14.280	14.280	14.280	504
2022-08-08	17.200	17.780	17.200	17.710	17.710	144
2022-08-05	15.720	15.720	15.720	15.720	15.720	0
2022-08-04	15.780	15.780	15.720	15.720	15.720	80
2022-08-03	17.000	17.000	16.530	16.530	16.530	278
2022-08-02	14.400	14.400	14.400	14.400	14.400	1
2022-08-01	14.550	15.120	14.550	14.940	14.940	296
2022-07-29	14.160	14.160	14.160	14.160	14.160	0
2022-07-28	14.160	14.160	14.160	14.160	14.160	72
2022-07-27	13.830	13.830	13.780	13.790	13.790	205
2022-07-26	13.670	13.670	13.650	13.650	13.650	62
2022-07-25	14.040	14.250	14.010	14.010	14.010	204
2022-07-22	14.820	14.820	14.510	14.510	14.510	56
2022-07-21	14.910	14.910	14.890	14.890	14.890	122
2022-07-20	14.660	14.660	14.660	14.660	14.660	50
2022-07-19	14.090	14.090	14.090	14.090	14.090	100
2022-07-18	13.930	13.940	13.500	13.500	13.500	258
2022-07-15	13.230	13.480	13.230	13.450	13.450	263
2022-07-14	11.820	11.820	11.820	11.820	11.820	0
2022-07-13	11.820	11.820	11.820	11.820	11.820	0
2022-07-12	11.820	11.820	11.820	11.820	11.820	0
2022-07-11	11.820	11.820	11.820	11.820	11.820	0
2022-07-08	11.820	11.820	11.820	11.820	11.820	0
2022-07-07	11.820	11.820	11.820	11.820	11.820	0
2022-07-06	11.820	11.820	11.820	11.820	11.820	0
2022-07-05	11.820	11.820	11.820	11.820	11.820	0
2022-07-04	11.820	11.820	11.820	11.820	11.820	0
2022-07-01	11.820	11.820	11.820	11.820	11.820	0
2022-06-30	11.820	11.820	11.820	11.820	11.820	0
2022-06-29	11.820	11.820	11.820	11.820	11.820	0
2022-06-28	11.820	11.820	11.820	11.820	11.820	0
2022-06-27	11.820	11.820	11.820	11.820	11.820	0
2022-06-24	11.820	11.820	11.820	11.820	11.820	0
2022-06-23	11.820	11.820	11.820	11.820	11.820	0
2022-06-22	11.820	11.820	11.820	11.820	11.820	0
2022-06-21	11.820	11.820	11.820	11.820	11.820	0
2022-06-20	11.820	11.820	11.820	11.820	11.820	0

← NewerPage 18 of 20 · 1,154 trading daysOlder →

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.