COVER Corporation (COVCF)
OTCMKTS · Delayed Price · Currency is USD
12.00
0.00 (0.00%)
Oct 6, 2025, 4:00 PM EDT
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 85 |
| Oct 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 57 |
| Oct 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 22 |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 135 |
| Oct 3, 2025 | 12.00 | 12.36 | 12.00 | 12.00 | 12.00 | -3.96% | 787 |
| Oct 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.83% | 200 |
| Oct 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.65% | 525 |
| Sep 26, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | 55 |
| Sep 25, 2025 | 12.71 | 12.71 | 12.04 | 12.04 | 12.04 | -7.38% | 461 |
| Sep 24, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -1.66% | 600 |
| Sep 23, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 13 |
| Sep 22, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 16 |
| Sep 19, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.83% | 101 |
| Sep 18, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - | 3 |
| Sep 17, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - | 50 |
| Sep 16, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 2.68% | 325 |
| Sep 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 2 |
| Sep 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 116 |
| Sep 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 5 |
| Sep 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 4 |
| Sep 9, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -3.50% | 100 |
| Sep 8, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - | 50 |
| Sep 5, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - | 20 |
| Sep 4, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.22% | 196 |
| Sep 3, 2025 | 13.51 | 13.70 | 13.50 | 13.70 | 13.70 | -14.21% | 863 |
| Sep 2, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | - |
| 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 |