COVER Corporation (COVCF)
OTCMKTS · Delayed Price · Currency is USD
10.17
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 4.18% | 134 |
| Feb 9, 2026 | 9.96 | 9.96 | 9.76 | 9.76 | 9.76 | -7.03% | 637 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | 183 |
| Jan 27, 2026 | 10.81 | 10.81 | 10.65 | 10.65 | 10.65 | -1.48% | 270 |
| Jan 23, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% | 260 |
| Jan 21, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 2.66% | 114 |
| Jan 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -11.53% | 286 |
| Jan 12, 2026 | 13.14 | 13.14 | 11.88 | 11.88 | 11.88 | -1.70% | 961 |
| Jan 9, 2026 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | 15.10% | 900 |
| Jan 8, 2026 | 11.03 | 11.03 | 10.50 | 10.50 | 10.50 | 1.45% | 10,001 |
| Jan 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.07% | 105 |
| Jan 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.48% | 322 |
| Jan 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | 379 |
| Jan 2, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 6.00% | 215 |
| Dec 29, 2025 | 9.37 | 9.37 | 9.34 | 9.34 | 9.34 | -6.41% | 1,517 |
| Dec 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.32% | 115 |
| Dec 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 135 |
| Dec 12, 2025 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | -1.99% | 1,275 |
| Dec 11, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 1.52% | 2,111 |
| Dec 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | 211 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.75% | 205 |
| Dec 4, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.70% | 228 |
| Dec 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 323 |
| Dec 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -6.51% | 519 |
| Dec 1, 2025 | 10.90 | 10.90 | 10.50 | 10.75 | 10.75 | -18.56% | 1,530 |
| Nov 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 25.00% | 382 |
| Nov 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.05% | 401 |
| Nov 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.74% | 900 |
| Nov 24, 2025 | 10.61 | 10.64 | 10.61 | 10.64 | 10.64 | 2.56% | 200 |
| Nov 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.67% | 1,083 |
| Nov 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 137 |
| Nov 19, 2025 | 10.46 | 10.46 | 10.20 | 10.20 | 10.20 | -7.27% | 658 |
| Nov 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 103 |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.56% | 155 |
| Nov 13, 2025 | 10.79 | 11.90 | 10.79 | 11.90 | 11.90 | 5.03% | 375 |
| Nov 12, 2025 | 11.20 | 11.33 | 11.20 | 11.33 | 11.33 | -5.58% | 803 |
| Nov 10, 2025 | 11.78 | 12.00 | 11.78 | 12.00 | 12.00 | 4.80% | 1,100 |
| Nov 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -3.70% | 625 |
| Nov 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 6.14% | 300 |
| Oct 30, 2025 | 11.94 | 11.94 | 11.20 | 11.20 | 11.20 | -8.33% | 300 |
| Oct 29, 2025 | 12.50 | 12.50 | 12.22 | 12.22 | 12.22 | -1.65% | 1,024 |
| Oct 28, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% | 152 |
| Oct 24, 2025 | 11.94 | 12.45 | 11.94 | 12.41 | 12.41 | -0.76% | 3,269 |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.99% | 150 |
| Oct 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.98% | 272 |
| Oct 20, 2025 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | -0.39% | 940 |
| Oct 17, 2025 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | -2.31% | 1,245 |
| Oct 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 139 |
| Oct 14, 2025 | 12.75 | 13.30 | 12.75 | 13.30 | 13.30 | 10.83% | 830 |
| Oct 3, 2025 | 12.00 | 12.36 | 12.00 | 12.00 | 12.00 | -3.96% | 787 |