Clover Health Investments, Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 19.400 | 19.400 | 18.500 | 18.980 | 18.980 | 13,679 |
| 2024-11-11 | 19.400 | 19.580 | 18.580 | 19.040 | 19.040 | 17,489 |
| 2024-11-08 | 20.960 | 21.260 | 19.400 | 19.400 | 19.400 | 6,125 |
| 2024-11-07 | 22.000 | 22.090 | 19.990 | 20.900 | 20.900 | 17,897 |
| 2024-11-06 | 25.220 | 26.280 | 24.500 | 24.560 | 24.560 | 1,464 |
| 2024-11-05 | 25.770 | 25.980 | 24.540 | 24.990 | 24.990 | 2,116 |
| 2024-11-04 | 23.980 | 25.100 | 23.980 | 25.100 | 25.100 | 6,638 |
| 2024-11-01 | 24.760 | 24.880 | 24.300 | 24.620 | 24.620 | 3,835 |
| 2024-10-31 | 23.300 | 24.000 | 23.030 | 24.000 | 24.000 | 2,580 |
| 2024-10-30 | 23.500 | 24.000 | 23.300 | 23.300 | 23.300 | 8,601 |
| 2024-10-29 | 23.030 | 23.420 | 23.030 | 23.300 | 23.300 | 3,112 |
| 2024-10-28 | 22.480 | 23.380 | 22.480 | 23.250 | 23.250 | 6,607 |
| 2024-10-25 | 22.120 | 22.560 | 21.720 | 22.460 | 22.460 | 1,655 |
| 2024-10-24 | 22.220 | 22.220 | 21.540 | 21.900 | 21.900 | 137 |
| 2024-10-23 | 22.710 | 22.710 | 20.890 | 21.000 | 21.000 | 1,315 |
| 2024-10-22 | 23.450 | 23.620 | 22.000 | 22.480 | 22.480 | 1,876 |
| 2024-10-21 | 23.060 | 24.680 | 23.000 | 23.400 | 23.400 | 10,260 |
| 2024-10-18 | 23.420 | 23.420 | 22.720 | 23.050 | 23.050 | 1,379 |
| 2024-10-17 | 25.860 | 25.860 | 23.740 | 23.740 | 23.740 | 859 |
| 2024-10-16 | 23.810 | 24.260 | 23.600 | 23.900 | 23.900 | 1,248 |
| 2024-10-15 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | 1,750 |
| 2024-10-14 | 23.250 | 23.250 | 22.320 | 23.200 | 23.200 | 1,441 |
| 2024-10-11 | 22.600 | 23.300 | 22.600 | 23.250 | 23.250 | 1,856 |
| 2024-10-10 | 21.670 | 21.670 | 21.670 | 21.670 | 21.670 | 1,290 |
| 2024-10-09 | 22.140 | 22.620 | 21.650 | 21.650 | 21.650 | 1,502 |
| 2024-10-08 | 20.520 | 20.860 | 20.100 | 20.740 | 20.740 | 2,136 |
| 2024-10-07 | 20.710 | 20.710 | 20.100 | 20.480 | 20.480 | 770 |
| 2024-10-04 | 23.140 | 23.140 | 21.160 | 21.900 | 21.900 | 1,418 |
| 2024-10-03 | 19.360 | 21.940 | 19.360 | 20.560 | 20.560 | 1,034 |
| 2024-10-02 | 17.500 | 19.020 | 17.500 | 19.020 | 19.020 | 1,060 |
| 2024-10-01 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 600 |
| 2024-09-30 | 15.470 | 15.470 | 15.470 | 15.470 | 15.470 | 560 |
| 2024-09-27 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 800 |
| 2024-09-26 | 15.680 | 15.680 | 15.680 | 15.680 | 15.680 | 510 |
| 2024-09-25 | 16.080 | 16.180 | 16.080 | 16.180 | 16.180 | 600 |
| 2024-09-24 | 15.520 | 15.940 | 15.520 | 15.940 | 15.940 | 613 |
| 2024-09-23 | 16.590 | 16.590 | 16.160 | 16.160 | 16.160 | 280 |
| 2024-09-20 | 16.410 | 16.420 | 16.410 | 16.420 | 16.420 | 526 |
| 2024-09-19 | 16.630 | 16.630 | 16.630 | 16.630 | 16.630 | 320 |
| 2024-09-18 | 16.390 | 16.540 | 16.390 | 16.540 | 16.540 | 191 |
| 2024-09-17 | 17.380 | 17.380 | 17.380 | 17.380 | 17.380 | 30 |
| 2024-09-16 | 16.610 | 16.960 | 16.610 | 16.960 | 16.960 | 76 |
| 2024-09-13 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 60 |
| 2024-09-12 | 16.000 | 16.000 | 15.720 | 15.720 | 15.720 | 411 |
| 2024-09-11 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 530 |
| 2024-09-10 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 510 |
| 2024-09-09 | 14.150 | 14.430 | 14.150 | 14.430 | 14.430 | 481 |
| 2024-09-06 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 1,260 |
| 2024-09-05 | 15.760 | 16.310 | 15.000 | 15.070 | 15.070 | 935 |
| 2024-09-04 | 16.280 | 16.310 | 16.280 | 16.310 | 16.310 | 8,971 |
| 2024-09-03 | 13.900 | 13.990 | 13.900 | 13.990 | 13.990 | 8,308 |
| 2024-09-02 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 0 |
| 2024-08-30 | 15.440 | 15.440 | 14.510 | 14.510 | 14.510 | 534 |
| 2024-08-29 | 17.000 | 17.000 | 16.720 | 16.720 | 16.720 | 415 |
| 2024-08-28 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 320 |
| 2024-08-27 | 17.300 | 17.620 | 17.300 | 17.620 | 17.620 | 2,442 |
| 2024-08-26 | 17.490 | 17.820 | 17.140 | 17.800 | 17.800 | 307 |
| 2024-08-23 | 18.630 | 19.680 | 18.460 | 18.460 | 18.460 | 2,372 |
| 2024-08-22 | 22.030 | 22.030 | 18.860 | 19.000 | 19.000 | 4,022 |
| 2024-08-21 | 17.000 | 18.620 | 17.000 | 18.620 | 18.620 | 851 |
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.