Clover Health Investments, Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.250	12.250	11.610	11.610	11.610	140
2026-01-28	12.250	12.250	11.950	11.950	11.950	512
2026-01-27	13.250	13.250	12.240	12.240	12.240	3,295
2026-01-26	13.770	13.770	13.250	13.450	13.450	1,566
2026-01-23	14.200	14.200	14.200	14.200	14.200	0
2026-01-22	14.240	14.270	14.200	14.200	14.200	908
2026-01-21	12.240	12.240	12.240	12.240	12.240	0
2026-01-20	12.240	12.240	12.240	12.240	12.240	0
2026-01-19	12.240	12.240	12.240	12.240	12.240	2
2026-01-16	14.550	14.550	13.700	13.700	13.700	1,020
2026-01-15	14.170	14.810	14.170	14.430	14.430	1,003
2026-01-14	13.360	13.360	13.360	13.360	13.360	264
2026-01-13	13.630	13.630	13.630	13.630	13.630	0
2026-01-12	13.630	13.630	13.630	13.630	13.630	11
2026-01-09	14.060	14.060	14.060	14.060	14.060	500
2026-01-08	13.610	13.930	13.610	13.930	13.930	520
2026-01-07	13.510	13.510	13.420	13.450	13.450	4
2026-01-06	14.240	14.240	13.460	13.460	13.460	502
2026-01-05	13.640	13.930	13.640	13.890	13.890	2,026
2026-01-02	12.970	13.260	12.970	13.260	13.260	102
2025-12-30	13.730	13.770	13.280	13.280	13.280	410
2025-12-29	14.020	14.080	14.020	14.020	14.020	10
2025-12-26	13.750	14.380	13.730	13.730	13.730	28
2025-12-23	14.770	14.770	14.770	14.770	14.770	0
2025-12-22	14.530	14.770	14.530	14.770	14.770	824
2025-12-19	14.530	14.530	14.530	14.530	14.530	0
2025-12-18	14.880	15.000	14.230	14.530	14.530	12
2025-12-17	14.900	14.900	14.400	14.400	14.400	7
2025-12-16	14.480	14.480	14.480	14.480	14.480	0
2025-12-15	14.990	14.990	14.190	14.480	14.480	8
2025-12-12	14.800	14.850	14.780	14.780	14.780	44
2025-12-11	14.800	15.100	14.640	14.980	14.980	421
2025-12-10	13.940	14.500	13.940	14.500	14.500	13
2025-12-09	14.400	14.580	14.070	14.070	14.070	2,109
2025-12-08	14.130	14.130	14.130	14.130	14.130	2
2025-12-05	14.200	14.320	14.030	14.030	14.030	306
2025-12-04	13.680	13.680	13.680	13.680	13.680	0
2025-12-03	13.570	13.880	13.570	13.680	13.680	514
2025-12-02	13.150	13.150	13.150	13.150	13.150	2
2025-12-01	13.000	13.570	12.850	13.570	13.570	122
2025-11-28	13.240	13.570	13.240	13.570	13.570	110
2025-11-27	12.840	12.840	12.840	12.840	12.840	0
2025-11-26	12.840	12.840	12.840	12.840	12.840	8
2025-11-25	13.130	13.130	12.900	12.900	12.900	52
2025-11-24	12.690	13.130	12.690	13.130	13.130	51
2025-11-21	11.930	12.350	11.900	12.350	12.350	102
2025-11-19	12.510	12.510	12.510	12.510	12.510	0
2025-11-18	12.450	12.510	12.240	12.510	12.510	254
2025-11-17	12.880	12.880	12.880	12.880	12.880	100
2025-11-14	12.370	12.850	12.370	12.850	12.850	103
2025-11-13	13.150	13.150	13.150	13.150	13.150	100
2025-11-12	13.320	13.490	13.310	13.490	13.490	222
2025-11-11	13.710	13.710	13.710	13.710	13.710	2
2025-11-10	14.770	14.770	14.030	14.030	14.030	304
2025-11-07	14.000	14.000	13.700	13.840	13.840	515
2025-11-06	16.050	16.140	13.860	14.020	14.020	3,016
2025-11-05	17.240	17.240	14.120	16.040	16.040	4,289
2025-11-04	19.400	19.400	19.060	19.350	19.350	5
2025-11-03	18.700	18.700	18.700	18.700	18.700	0
2025-10-31	18.900	18.900	18.700	18.700	18.700	207

← NewerPage 4 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.