Clover Health Investments, Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.950	12.950	12.950	12.950	12.950	0
2026-04-28	12.480	12.950	12.480	12.950	12.950	1,602
2026-04-27	12.040	12.040	12.040	12.040	12.040	1
2026-04-24	12.040	12.040	12.040	12.040	12.040	1
2026-04-23	12.110	12.110	12.110	12.110	12.110	2
2026-04-22	10.930	12.410	10.930	12.110	12.110	1,726
2026-04-20	10.920	10.920	10.920	10.920	10.920	5
2026-04-17	10.920	10.920	10.920	10.920	10.920	0
2026-04-16	11.000	11.000	10.920	10.920	10.920	40
2026-04-15	10.640	10.640	10.640	10.640	10.640	1
2026-04-14	10.280	10.280	10.280	10.280	10.280	36
2026-04-13	9.990	10.200	9.990	10.200	10.200	108
2026-04-10	9.570	9.570	9.570	9.570	9.570	0
2026-04-09	9.630	9.630	9.570	9.570	9.570	3,001
2026-04-08	9.660	9.660	9.660	9.660	9.660	0
2026-04-07	9.870	9.900	9.660	9.660	9.660	2,000
2026-04-06	9.540	9.540	9.540	9.540	9.540	20
2026-04-02	8.880	8.880	8.880	8.880	8.880	20
2026-04-01	8.740	8.830	8.740	8.740	8.740	4,339
2026-03-31	9.520	9.520	9.520	9.520	9.520	0
2026-03-30	9.520	9.520	9.520	9.520	9.520	0
2026-03-27	9.520	9.520	9.520	9.520	9.520	0
2026-03-26	9.950	9.950	9.520	9.520	9.520	757
2026-03-25	9.950	9.950	9.950	9.950	9.950	0
2026-03-24	9.950	9.950	9.950	9.950	9.950	0
2026-03-23	10.220	10.220	9.950	9.950	9.950	51
2026-03-20	10.010	10.010	10.010	10.010	10.010	1
2026-03-19	9.930	9.930	9.930	9.930	9.930	0
2026-03-18	10.060	10.060	9.930	9.930	9.930	210
2026-03-17	10.220	10.220	10.220	10.220	10.220	21
2026-03-16	10.180	10.180	10.180	10.180	10.180	1
2026-03-13	10.180	10.180	10.180	10.180	10.180	0
2026-03-12	10.180	10.180	10.180	10.180	10.180	0
2026-03-11	10.430	10.430	10.180	10.180	10.180	1,696
2026-03-10	10.600	10.600	10.600	10.600	10.600	1
2026-03-09	10.500	10.500	10.500	10.500	10.500	0
2026-03-06	10.610	10.610	10.500	10.500	10.500	2
2026-03-05	11.560	11.560	11.060	11.060	11.060	325
2026-03-04	10.650	10.650	10.650	10.650	10.650	50
2026-03-03	10.650	10.650	10.650	10.650	10.650	0
2026-03-02	10.650	10.650	10.650	10.650	10.650	29
2026-02-27	10.700	10.700	10.700	10.700	10.700	2
2026-02-26	10.700	10.700	10.700	10.700	10.700	1
2026-02-25	10.370	10.370	10.370	10.370	10.370	0
2026-02-24	10.370	10.370	10.370	10.370	10.370	0
2026-02-23	10.370	10.370	10.370	10.370	10.370	1
2026-02-20	10.660	10.660	10.660	10.660	10.660	0
2026-02-19	10.860	10.860	10.660	10.660	10.660	110
2026-02-18	10.860	10.860	10.860	10.860	10.860	200
2026-02-13	10.460	10.460	10.460	10.460	10.460	0
2026-02-12	10.460	10.460	10.460	10.460	10.460	61
2026-02-11	10.790	10.790	10.700	10.700	10.700	12
2026-02-10	10.740	10.740	10.740	10.740	10.740	0
2026-02-09	10.740	10.740	10.740	10.740	10.740	450
2026-02-06	10.990	10.990	10.990	10.990	10.990	0
2026-02-05	11.130	11.130	10.990	10.990	10.990	22
2026-02-04	11.130	11.130	11.130	11.130	11.130	1
2026-02-03	11.500	11.600	11.500	11.600	11.600	5
2026-02-02	11.920	11.920	11.670	11.670	11.670	159
2026-01-30	11.600	11.600	11.600	11.600	11.600	1

← NewerPage 3 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.