Clover Health Investments, Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.820	22.820	22.820	22.820	22.820	0
2026-07-23	22.820	22.820	22.820	22.820	22.820	27
2026-07-22	24.230	24.230	24.230	24.230	24.230	0
2026-07-21	24.200	24.230	24.200	24.230	24.230	3,870
2026-07-20	23.160	23.160	22.620	22.620	22.620	262
2026-07-17	22.460	23.000	22.460	23.000	23.000	17
2026-07-16	24.140	24.140	24.140	24.140	24.140	0
2026-07-15	24.140	24.140	24.140	24.140	24.140	0
2026-07-14	24.040	24.140	24.040	24.140	24.140	4
2026-07-13	23.120	23.320	23.000	23.000	23.000	2,039
2026-07-10	23.010	23.010	22.460	22.980	22.980	352
2026-07-09	25.950	25.950	25.950	25.950	25.950	0
2026-07-08	25.950	25.950	25.950	25.950	25.950	0
2026-07-07	25.950	25.950	25.950	25.950	25.950	1,162
2026-07-06	26.820	26.820	25.680	26.040	26.040	455
2026-07-03	27.240	27.240	27.240	27.240	27.240	0
2026-07-02	28.150	28.150	27.240	27.240	27.240	1,050
2026-07-01	27.500	27.500	27.500	27.500	27.500	0
2026-06-30	27.500	27.500	27.500	27.500	27.500	0
2026-06-29	28.000	28.000	27.500	27.500	27.500	852
2026-06-26	26.980	27.800	26.980	27.300	27.300	4,232
2026-06-25	27.000	27.000	26.850	26.980	26.980	453
2026-06-24	26.650	26.700	26.650	26.700	26.700	812
2026-06-23	26.190	26.190	26.190	26.190	26.190	20
2026-06-22	26.330	26.330	26.190	26.190	26.190	8
2026-06-19	25.640	25.640	25.640	25.640	25.640	10
2026-06-18	25.480	25.640	25.480	25.640	25.640	72
2026-06-17	25.000	25.000	25.000	25.000	25.000	0
2026-06-16	25.200	25.200	25.000	25.000	25.000	101
2026-06-15	22.880	25.040	22.880	24.620	24.620	2,423
2026-06-12	24.280	24.530	23.340	23.340	23.340	1,905
2026-06-11	26.330	26.330	24.700	24.750	24.750	2,487
2026-06-10	23.250	26.510	23.250	24.960	24.960	3,549
2026-06-09	19.740	23.180	19.550	22.600	22.600	2,460
2026-06-08	19.600	19.600	19.600	19.600	19.600	0
2026-06-05	19.460	19.600	19.460	19.600	19.600	402
2026-06-03	18.010	18.010	18.010	18.010	18.010	6
2026-06-02	20.040	20.040	18.940	18.940	18.940	128
2026-06-01	20.900	20.900	20.900	20.900	20.900	0
2026-05-29	20.800	20.900	20.800	20.900	20.900	28
2026-05-28	21.130	21.130	20.840	20.900	20.900	293
2026-05-27	18.000	18.000	17.900	17.900	17.900	300
2026-05-26	18.010	18.190	18.010	18.190	18.190	296
2026-05-25	18.190	18.190	18.190	18.190	18.190	0
2026-05-22	18.190	18.190	18.190	18.190	18.190	294
2026-05-21	18.040	18.040	18.040	18.040	18.040	300
2026-05-20	17.880	17.880	17.880	17.880	17.880	1
2026-05-19	17.880	17.880	17.880	17.880	17.880	500
2026-05-18	17.880	17.880	17.880	17.880	17.880	0
2026-05-15	17.880	17.880	17.880	17.880	17.880	0
2026-05-14	17.880	17.880	17.880	17.880	17.880	15
2026-05-13	15.900	17.880	15.900	17.880	17.880	436
2026-05-12	15.910	15.920	15.880	15.920	15.920	76
2026-05-11	14.090	16.100	14.090	15.900	15.900	278
2026-05-08	13.640	15.000	13.640	14.090	14.090	566
2026-05-07	13.600	14.050	13.600	13.600	13.600	3,941
2026-05-06	13.110	13.110	13.110	13.110	13.110	1
2026-05-05	13.070	13.070	13.070	13.070	13.070	0
2026-05-04	13.450	13.560	13.070	13.070	13.070	52
2026-04-30	12.950	13.450	12.950	13.450	13.450	2,057

← NewerPage 2 of 5 · 249 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.