Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 12.540 | 13.210 | 12.190 | 12.190 | 12.190 | 3,051 |
| 2025-08-06 | 14.230 | 14.230 | 12.000 | 12.540 | 12.540 | 5,644 |
| 2025-08-05 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 0 |
| 2025-08-04 | 16.120 | 16.160 | 15.960 | 16.160 | 16.160 | 208 |
| 2025-08-01 | 15.580 | 15.580 | 15.290 | 15.290 | 15.290 | 11 |
| 2025-07-31 | 16.460 | 16.600 | 16.460 | 16.600 | 16.600 | 935 |
| 2025-07-30 | 16.400 | 16.460 | 16.400 | 16.460 | 16.460 | 65 |
| 2025-07-29 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 2 |
| 2025-07-28 | 17.120 | 17.120 | 16.400 | 16.400 | 16.400 | 31 |
| 2025-07-25 | 17.020 | 17.020 | 16.980 | 16.980 | 16.980 | 201 |
| 2025-07-24 | 18.700 | 19.360 | 17.070 | 17.070 | 17.070 | 2,018 |
| 2025-07-23 | 18.000 | 19.300 | 18.000 | 18.540 | 18.540 | 2,788 |
| 2025-07-22 | 18.550 | 18.800 | 17.800 | 18.000 | 18.000 | 1,013 |
| 2025-07-21 | 16.180 | 18.020 | 16.180 | 17.500 | 17.500 | 19,385 |
| 2025-07-18 | 17.170 | 17.170 | 16.680 | 16.790 | 16.790 | 9 |
| 2025-07-17 | 16.820 | 17.240 | 16.700 | 17.000 | 17.000 | 1,203 |
| 2025-07-16 | 16.260 | 17.220 | 16.260 | 16.700 | 16.700 | 10,202 |
| 2025-07-15 | 16.450 | 16.560 | 16.450 | 16.560 | 16.560 | 7 |
| 2025-07-14 | 16.540 | 16.540 | 16.500 | 16.500 | 16.500 | 3 |
| 2025-07-11 | 17.260 | 17.260 | 16.160 | 16.160 | 16.160 | 1,408 |
| 2025-07-10 | 17.130 | 17.780 | 16.960 | 16.960 | 16.960 | 1,251 |
| 2025-07-09 | 16.330 | 17.800 | 16.330 | 17.120 | 17.120 | 4,049 |
| 2025-07-08 | 13.660 | 13.660 | 13.660 | 13.660 | 13.660 | 0 |
| 2025-07-07 | 13.660 | 13.660 | 13.660 | 13.660 | 13.660 | 0 |
| 2025-07-04 | 13.660 | 13.660 | 13.660 | 13.660 | 13.660 | 0 |
| 2025-07-03 | 14.040 | 14.040 | 13.660 | 13.660 | 13.660 | 39 |
| 2025-07-02 | 14.240 | 14.400 | 13.990 | 14.040 | 14.040 | 1,124 |
| 2025-07-01 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 0 |
| 2025-06-30 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 0 |
| 2025-06-27 | 14.880 | 15.140 | 14.880 | 14.880 | 14.880 | 1,698 |
| 2025-06-26 | 15.320 | 15.340 | 15.300 | 15.340 | 15.340 | 348 |
| 2025-06-25 | 16.100 | 16.100 | 15.400 | 15.400 | 15.400 | 227 |
| 2025-06-24 | 16.020 | 16.020 | 15.450 | 15.480 | 15.480 | 1,652 |
| 2025-06-23 | 16.330 | 16.330 | 15.660 | 15.660 | 15.660 | 1,221 |
| 2025-06-20 | 17.200 | 17.200 | 16.360 | 16.880 | 16.880 | 456 |
| 2025-06-18 | 15.700 | 16.490 | 15.700 | 16.490 | 16.490 | 77 |
| 2025-06-17 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 0 |
| 2025-06-16 | 16.000 | 16.260 | 15.860 | 16.260 | 16.260 | 131 |
| 2025-06-13 | 16.110 | 16.110 | 15.780 | 15.780 | 15.780 | 2 |
| 2025-06-12 | 15.800 | 16.160 | 15.800 | 16.120 | 16.120 | 1,562 |
| 2025-06-11 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 16 |
| 2025-06-10 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 6 |
| 2025-06-09 | 17.020 | 17.020 | 16.750 | 16.840 | 16.840 | 253 |
| 2025-06-06 | 17.130 | 17.170 | 16.940 | 17.020 | 17.020 | 116 |
| 2025-06-05 | 17.240 | 17.240 | 16.990 | 16.990 | 16.990 | 103 |
| 2025-06-04 | 17.480 | 17.720 | 17.360 | 17.720 | 17.720 | 206 |
| 2025-06-03 | 18.230 | 18.260 | 18.010 | 18.010 | 18.010 | 14 |
| 2025-06-02 | 18.350 | 18.350 | 17.650 | 17.980 | 17.980 | 229 |
| 2025-05-30 | 17.990 | 18.320 | 17.930 | 18.100 | 18.100 | 115 |
| 2025-05-29 | 18.200 | 18.200 | 18.000 | 18.000 | 18.000 | 6 |
| 2025-05-28 | 18.500 | 18.580 | 18.000 | 18.000 | 18.000 | 1,943 |
| 2025-05-27 | 18.400 | 18.480 | 18.040 | 18.180 | 18.180 | 8,793 |
| 2025-05-26 | 18.450 | 22.580 | 18.440 | 22.580 | 22.580 | 9 |
| 2025-05-23 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 0 |
| 2025-05-22 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 0 |
| 2025-05-21 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 7 |
| 2025-05-20 | 20.620 | 21.040 | 20.620 | 21.040 | 21.040 | 1,096 |
| 2025-05-19 | 19.900 | 20.660 | 19.900 | 20.540 | 20.540 | 8 |
| 2025-05-16 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 0 |
| 2025-05-15 | 17.820 | 18.300 | 17.820 | 18.300 | 18.300 | 15,297 |
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.