Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 18.880 | 18.880 | 18.450 | 18.620 | 18.620 | 788 |
| 2025-05-13 | 19.240 | 19.240 | 18.880 | 18.880 | 18.880 | 1,204 |
| 2025-05-12 | 19.840 | 20.300 | 19.840 | 20.300 | 20.300 | 142 |
| 2025-05-09 | 20.350 | 20.550 | 20.300 | 20.300 | 20.300 | 4,990 |
| 2025-05-08 | 21.330 | 22.020 | 21.330 | 21.330 | 21.330 | 1,222 |
| 2025-05-07 | 18.000 | 22.100 | 18.000 | 21.660 | 21.660 | 1,564 |
| 2025-05-06 | 19.640 | 20.490 | 18.520 | 18.520 | 18.520 | 48 |
| 2025-05-05 | 19.180 | 19.440 | 19.180 | 19.440 | 19.440 | 10,402 |
| 2025-05-02 | 19.380 | 19.380 | 19.380 | 19.380 | 19.380 | 0 |
| 2025-04-30 | 19.380 | 19.380 | 19.380 | 19.380 | 19.380 | 0 |
| 2025-04-29 | 19.380 | 19.380 | 19.380 | 19.380 | 19.380 | 0 |
| 2025-04-28 | 19.380 | 19.380 | 19.380 | 19.380 | 19.380 | 130 |
| 2025-04-25 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | 0 |
| 2025-04-24 | 19.560 | 19.560 | 19.460 | 19.460 | 19.460 | 498 |
| 2025-04-23 | 19.560 | 19.560 | 19.560 | 19.560 | 19.560 | 1 |
| 2025-04-22 | 19.990 | 19.990 | 19.160 | 19.440 | 19.440 | 132 |
| 2025-04-17 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-04-16 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-04-15 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-04-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10 |
| 2025-04-11 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 10 |
| 2025-04-10 | 19.300 | 21.870 | 19.300 | 21.780 | 21.780 | 133 |
| 2025-04-09 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2025-04-08 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2025-04-07 | 18.160 | 19.300 | 18.160 | 19.300 | 19.300 | 130 |
| 2025-04-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-04-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 10 |
| 2025-04-02 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 0 |
| 2025-04-01 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 100 |
| 2025-03-31 | 20.360 | 20.360 | 20.360 | 20.360 | 20.360 | 120 |
| 2025-03-28 | 20.930 | 20.930 | 20.930 | 20.930 | 20.930 | 0 |
| 2025-03-27 | 20.930 | 20.930 | 20.930 | 20.930 | 20.930 | 1 |
| 2025-03-26 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 1 |
| 2025-03-25 | 22.040 | 22.040 | 22.040 | 22.040 | 22.040 | 120 |
| 2025-03-24 | 22.020 | 22.020 | 21.300 | 21.680 | 21.680 | 222 |
| 2025-03-21 | 20.440 | 20.940 | 20.440 | 20.900 | 20.900 | 1,001 |
| 2025-03-20 | 20.880 | 20.880 | 20.880 | 20.880 | 20.880 | 440 |
| 2025-03-19 | 20.540 | 20.830 | 20.540 | 20.650 | 20.650 | 583 |
| 2025-03-18 | 23.560 | 23.560 | 20.360 | 20.960 | 20.960 | 1,088 |
| 2025-03-17 | 20.680 | 21.100 | 20.280 | 21.100 | 21.100 | 1,805 |
| 2025-03-14 | 20.460 | 21.050 | 20.460 | 21.040 | 21.040 | 2,347 |
| 2025-03-13 | 21.410 | 21.410 | 19.900 | 20.260 | 20.260 | 2,411 |
| 2025-03-12 | 20.640 | 21.410 | 20.220 | 21.410 | 21.410 | 6,463 |
| 2025-03-11 | 19.220 | 19.220 | 18.800 | 19.190 | 19.190 | 1,493 |
| 2025-03-10 | 20.540 | 20.600 | 20.500 | 20.500 | 20.500 | 1,461 |
| 2025-03-07 | 20.620 | 20.780 | 20.350 | 20.670 | 20.670 | 1,410 |
| 2025-03-06 | 22.030 | 22.030 | 21.260 | 21.380 | 21.380 | 1,174 |
| 2025-03-05 | 22.020 | 22.240 | 21.820 | 22.030 | 22.030 | 1,846 |
| 2025-02-28 | 23.000 | 23.080 | 22.710 | 22.800 | 22.800 | 905 |
| 2025-02-27 | 26.070 | 26.160 | 24.390 | 24.390 | 24.390 | 1,413 |
| 2025-02-26 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 301 |
| 2025-02-25 | 23.200 | 23.200 | 23.180 | 23.180 | 23.180 | 1,061 |
| 2025-02-24 | 25.230 | 25.230 | 24.690 | 24.690 | 24.690 | 1,396 |
| 2025-02-21 | 25.100 | 25.100 | 24.870 | 24.870 | 24.870 | 932 |
| 2025-02-20 | 26.040 | 26.190 | 25.440 | 25.440 | 25.440 | 872 |
| 2025-02-19 | 25.860 | 25.860 | 24.900 | 25.470 | 25.470 | 1,263 |
| 2025-02-18 | 26.000 | 26.000 | 24.720 | 25.290 | 25.290 | 2,246 |
| 2025-02-17 | 26.000 | 26.000 | 25.070 | 25.890 | 25.890 | 287 |
| 2025-02-14 | 25.110 | 26.400 | 25.110 | 26.000 | 26.000 | 1,447 |
| 2025-02-13 | 25.600 | 25.950 | 25.600 | 25.620 | 25.620 | 3,552 |
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.