COVER Corporation (COVCF)
OTCMKTS
· Delayed Price · Currency is USD
13.90
0.00 (0.00%)
Jun 10, 2025, 4:00 PM EDT
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | 700 |
| Jun 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 22 |
| Jun 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jun 6, 2025 | 13.56 | 13.90 | 13.56 | 13.90 | 13.90 | 2.51% | 612 |
| Jun 5, 2025 | 13.06 | 13.56 | 13.06 | 13.56 | 13.56 | -3.14% | 572 |
| Jun 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 50 |
| Jun 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.11% | 143 |
| Jun 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 9 |
| May 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 50 |
| May 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 5.86% | 666 |
| May 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| May 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 70 |
| May 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 25 |
| May 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 4 |
| May 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -4.81% | 238 |
| May 20, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 13 |
| May 19, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 34 |
| May 16, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 14 |
| May 15, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 3.76% | 132 |
| May 14, 2025 | 13.40 | 13.82 | 13.40 | 13.82 | 13.82 | -4.09% | 431 |
| May 13, 2025 | 14.50 | 14.50 | 14.41 | 14.41 | 14.41 | -0.62% | 500 |
| May 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 1,035 |
| May 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| May 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |
| May 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.56% | 171 |
| May 1, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.56% | 206 |
| Apr 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 120 |
| Apr 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.81% | 185 |
| Apr 28, 2025 | 13.73 | 14.45 | 13.73 | 14.45 | 14.45 | -0.14% | 322 |
| Apr 25, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | 1 |
| Apr 24, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | 12 |
| Apr 23, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | 76 |
| Apr 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -5.79% | 274 |
| Apr 21, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -2.78% | 136 |
| Apr 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 94 |
| Apr 16, 2025 | 14.28 | 15.80 | 14.28 | 15.80 | 15.80 | 8.07% | 1,464 |
| Apr 15, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 60 |
| Apr 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| Apr 11, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 41 |
| Apr 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 25 |
| Apr 9, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 9 |
| Apr 8, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 17 |
| Apr 7, 2025 | 14.62 | 14.62 | 13.65 | 14.62 | 14.62 | -2.79% | 1,035 |
| Apr 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -4.81% | 245 |
| Apr 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 66 |
| Apr 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 113 |
| Apr 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.35% | 153 |