COVER Corporation (COVCF)
OTCMKTS · Delayed Price · Currency is USD
15.97
0.00 (0.00%)
Aug 29, 2025, 4:00 PM EDT
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | - |
| Aug 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | 6 |
| Aug 27, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | 59 |
| Aug 26, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | - |
| Aug 25, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | 50 |
| Aug 22, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | 63 |
| Aug 21, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | - |
| Aug 20, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 4.72% | 110 |
| Aug 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% | 230 |
| Aug 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 100 |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 47 |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Aug 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.98% | 1,300 |
| Aug 12, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.59% | 610 |
| Aug 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.35% | 185 |
| Aug 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 101 |
| Aug 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 6.81% | 347 |
| Aug 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Aug 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Aug 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 2 |
| Aug 1, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Jul 31, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -3.56% | 407 |
| Jul 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | - |
| Jul 29, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.58% | 300 |
| Jul 28, 2025 | 13.99 | 14.55 | 13.99 | 14.55 | 14.55 | -3.06% | 1,273 |
| Jul 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 160 |
| Jul 24, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 400 |
| Jul 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 11.85% | 496 |
| Jul 22, 2025 | 13.09 | 13.42 | 11.76 | 13.42 | 13.42 | -7.58% | 1,502 |
| Jul 21, 2025 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | -1.22% | 1,002 |
| Jul 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 60 |
| Jul 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | 1,000 |
| Jul 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jul 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jul 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jul 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.66% | 150 |
| Jul 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 6.09% | 164 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Jul 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.33% | 101 |
| Jul 7, 2025 | 14.13 | 14.13 | 14.00 | 14.05 | 14.05 | -8.01% | 1,441 |
| Jul 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -7.68% | 251 |
| Jul 2, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - | 5 |
| Jul 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.78% | 290 |
| Jun 30, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 9 |
| Jun 27, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Jun 26, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 21.24% | 400 |
| Jun 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 40 |
| Jun 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 50 |
| Jun 23, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 10 |
| Jun 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -11.83% | 218 |