Clover Health Investments, Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	19.680	19.680	19.680	19.680	19.680	0
2025-10-29	19.700	19.700	19.680	19.680	19.680	44
2025-10-28	20.320	20.350	20.060	20.320	20.320	360
2025-10-27	20.800	21.020	19.820	20.740	20.740	5,536
2025-10-24	18.200	20.900	18.200	20.360	20.360	18,871
2025-10-23	16.080	17.070	16.080	16.980	16.980	1,422
2025-10-22	16.360	16.680	16.360	16.680	16.680	400
2025-10-21	16.380	19.000	16.380	17.750	17.750	10,519
2025-10-20	14.950	15.300	14.950	15.300	15.300	1,611
2025-10-17	14.580	14.580	14.580	14.580	14.580	200
2025-10-16	15.540	15.540	14.760	14.760	14.760	701
2025-10-15	15.400	15.400	14.840	14.840	14.840	501
2025-10-14	14.530	14.530	14.530	14.530	14.530	0
2025-10-13	13.790	14.530	13.790	14.530	14.530	311
2025-10-10	15.020	15.830	14.790	14.790	14.790	600
2025-10-09	14.670	14.670	14.340	14.340	14.340	16
2025-10-08	14.580	14.750	14.580	14.660	14.660	250
2025-10-07	14.600	14.750	14.500	14.500	14.500	3,862
2025-10-06	16.620	16.620	13.990	14.020	14.020	8,131
2025-10-03	16.800	16.800	16.800	16.800	16.800	0
2025-10-02	16.800	16.800	16.800	16.800	16.800	0
2025-10-01	16.800	16.800	16.800	16.800	16.800	0
2025-09-30	16.840	16.840	16.800	16.800	16.800	20
2025-09-29	17.140	17.140	17.140	17.140	17.140	19
2025-09-26	17.480	17.480	17.020	17.020	17.020	318
2025-09-25	17.100	17.420	16.360	16.360	16.360	1,206
2025-09-24	17.330	17.440	17.330	17.440	17.440	2,222
2025-09-23	17.290	17.520	16.950	17.000	17.000	328
2025-09-22	15.920	15.920	15.920	15.920	15.920	49
2025-09-19	16.270	16.620	16.100	16.100	16.100	84
2025-09-18	15.940	16.400	15.940	16.140	16.140	332
2025-09-17	16.460	16.880	16.220	16.220	16.220	239
2025-09-16	16.750	16.750	16.560	16.640	16.640	49
2025-09-15	16.880	16.880	16.480	16.760	16.760	1,506
2025-09-12	15.480	15.480	15.480	15.480	15.480	0
2025-09-11	15.480	15.480	15.480	15.480	15.480	0
2025-09-10	15.480	15.480	15.480	15.480	15.480	6
2025-09-09	14.570	15.280	14.570	15.280	15.280	301
2025-09-08	14.600	14.600	14.600	14.600	14.600	0
2025-09-05	14.920	14.920	14.600	14.600	14.600	202
2025-09-04	14.660	14.660	14.590	14.590	14.590	53
2025-09-03	14.500	14.500	14.500	14.500	14.500	80
2025-09-02	14.320	14.790	14.320	14.790	14.790	204
2025-09-01	14.230	14.230	14.230	14.230	14.230	0
2025-08-29	14.100	14.230	13.860	14.230	14.230	350
2025-08-28	14.350	14.350	14.350	14.350	14.350	0
2025-08-27	14.220	14.780	14.220	14.350	14.350	104
2025-08-26	14.740	14.740	14.500	14.500	14.500	21
2025-08-25	14.380	14.740	14.380	14.440	14.440	421
2025-08-22	13.600	13.600	13.600	13.600	13.600	0
2025-08-21	13.600	13.600	13.600	13.600	13.600	0
2025-08-20	13.780	13.780	13.600	13.600	13.600	2
2025-08-19	14.240	14.240	13.620	13.950	13.950	206
2025-08-18	14.330	14.640	14.330	14.640	14.640	2,202
2025-08-15	14.320	14.320	14.220	14.220	14.220	941
2025-08-14	14.410	14.410	14.180	14.180	14.180	201
2025-08-13	13.800	14.120	13.750	14.070	14.070	7,286
2025-08-12	11.570	11.570	11.570	11.570	11.570	0
2025-08-11	11.570	11.570	11.570	11.570	11.570	0
2025-08-08	12.190	12.310	11.570	11.570	11.570	7,151

← NewerPage 5 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.