Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 26.040 | 26.100 | 25.770 | 25.880 | 25.880 | 1,497 |
| 2025-02-11 | 25.470 | 26.040 | 25.260 | 25.290 | 25.290 | 6,852 |
| 2025-02-10 | 24.600 | 25.620 | 24.600 | 25.210 | 25.210 | 4,514 |
| 2025-02-07 | 25.800 | 25.800 | 24.810 | 24.810 | 24.810 | 962 |
| 2025-02-06 | 26.550 | 26.550 | 25.710 | 25.800 | 25.800 | 754 |
| 2025-02-05 | 25.420 | 26.550 | 25.420 | 26.550 | 26.550 | 717 |
| 2025-02-04 | 24.880 | 25.770 | 24.880 | 25.290 | 25.290 | 3,423 |
| 2025-02-03 | 25.500 | 25.500 | 24.780 | 24.780 | 24.780 | 4,651 |
| 2025-01-31 | 26.660 | 26.700 | 25.550 | 25.550 | 25.550 | 385 |
| 2025-01-30 | 25.680 | 27.040 | 25.680 | 26.340 | 26.340 | 1,848 |
| 2025-01-29 | 26.940 | 26.940 | 25.680 | 25.680 | 25.680 | 799 |
| 2025-01-28 | 27.810 | 27.810 | 26.160 | 26.940 | 26.940 | 1,567 |
| 2025-01-27 | 27.810 | 28.620 | 26.730 | 26.940 | 26.940 | 746 |
| 2025-01-24 | 27.770 | 28.590 | 27.550 | 28.590 | 28.590 | 5,783 |
| 2025-01-23 | 25.370 | 27.770 | 25.370 | 27.750 | 27.750 | 534 |
| 2025-01-22 | 25.900 | 25.900 | 24.820 | 24.820 | 24.820 | 1,375 |
| 2025-01-21 | 24.280 | 25.550 | 24.280 | 25.530 | 25.530 | 602 |
| 2025-01-20 | 24.430 | 25.030 | 24.280 | 24.280 | 24.280 | 290 |
| 2025-01-17 | 24.320 | 24.920 | 24.320 | 24.920 | 24.920 | 401 |
| 2025-01-16 | 23.610 | 24.440 | 23.360 | 24.440 | 24.440 | 2,061 |
| 2025-01-15 | 23.140 | 24.180 | 23.140 | 23.840 | 23.840 | 453 |
| 2025-01-14 | 22.430 | 23.040 | 22.200 | 23.000 | 23.000 | 790 |
| 2025-01-13 | 22.200 | 23.440 | 22.200 | 22.800 | 22.800 | 407 |
| 2025-01-10 | 22.210 | 22.800 | 22.180 | 22.200 | 22.200 | 627 |
| 2025-01-09 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 100 |
| 2025-01-08 | 21.780 | 21.780 | 21.540 | 21.540 | 21.540 | 2,795 |
| 2025-01-07 | 19.810 | 22.400 | 19.810 | 21.540 | 21.540 | 3,008 |
| 2025-01-06 | 20.310 | 20.510 | 19.860 | 20.350 | 20.350 | 1,021 |
| 2025-01-03 | 18.240 | 20.500 | 18.240 | 20.100 | 20.100 | 1,324 |
| 2025-01-02 | 19.760 | 20.060 | 19.300 | 19.300 | 19.300 | 802 |
| 2024-12-30 | 20.000 | 20.000 | 19.160 | 19.300 | 19.300 | 470 |
| 2024-12-27 | 21.100 | 21.500 | 19.720 | 20.000 | 20.000 | 1,211 |
| 2024-12-26 | 20.050 | 21.000 | 20.040 | 21.000 | 21.000 | 2,540 |
| 2024-12-23 | 19.830 | 20.040 | 19.830 | 20.040 | 20.040 | 760 |
| 2024-12-20 | 19.500 | 19.560 | 19.500 | 19.560 | 19.560 | 330 |
| 2024-12-19 | 20.220 | 20.220 | 19.670 | 19.820 | 19.820 | 78 |
| 2024-12-18 | 19.460 | 20.890 | 19.460 | 20.220 | 20.220 | 4,955 |
| 2024-12-17 | 19.670 | 20.000 | 19.460 | 19.460 | 19.460 | 682 |
| 2024-12-16 | 18.230 | 19.720 | 18.230 | 19.500 | 19.500 | 414 |
| 2024-12-13 | 18.300 | 18.780 | 18.240 | 18.240 | 18.240 | 282 |
| 2024-12-12 | 18.500 | 18.680 | 18.500 | 18.520 | 18.520 | 514 |
| 2024-12-11 | 19.100 | 19.160 | 18.500 | 18.500 | 18.500 | 1,113 |
| 2024-12-10 | 19.580 | 19.830 | 19.340 | 19.340 | 19.340 | 2,305 |
| 2024-12-09 | 19.990 | 19.990 | 19.860 | 19.860 | 19.860 | 1,082 |
| 2024-12-06 | 20.320 | 20.850 | 20.320 | 20.400 | 20.400 | 567 |
| 2024-12-05 | 20.900 | 21.070 | 20.450 | 20.470 | 20.470 | 5,074 |
| 2024-12-04 | 20.990 | 20.990 | 20.450 | 20.450 | 20.450 | 196 |
| 2024-12-03 | 20.990 | 20.990 | 20.700 | 20.760 | 20.760 | 1,213 |
| 2024-12-02 | 21.150 | 21.150 | 19.880 | 20.700 | 20.700 | 2,252 |
| 2024-11-29 | 20.450 | 21.350 | 20.400 | 20.930 | 20.930 | 6,753 |
| 2024-11-28 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 30 |
| 2024-11-27 | 19.500 | 20.500 | 19.500 | 20.400 | 20.400 | 5,597 |
| 2024-11-26 | 20.200 | 20.200 | 19.820 | 19.920 | 19.920 | 590 |
| 2024-11-25 | 20.100 | 20.400 | 19.900 | 20.380 | 20.380 | 1,304 |
| 2024-11-22 | 19.530 | 19.900 | 19.260 | 19.900 | 19.900 | 1,890 |
| 2024-11-21 | 19.850 | 19.920 | 19.250 | 19.800 | 19.800 | 1,435 |
| 2024-11-19 | 18.280 | 19.040 | 18.240 | 18.890 | 18.890 | 8,292 |
| 2024-11-18 | 17.850 | 18.800 | 17.850 | 18.600 | 18.600 | 7,406 |
| 2024-11-14 | 19.000 | 19.000 | 17.380 | 17.850 | 17.850 | 14,598 |
| 2024-11-13 | 19.170 | 19.180 | 18.080 | 18.200 | 18.200 | 4,438 |
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.