COVER Corporation (COVCF)
OTCMKTS
· Delayed Price · Currency is USD
15.36
-0.44 (-2.78%)
Apr 21, 2025, 4:00 PM EDT
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 16.42 | 16.42 | 15.40 | 15.86 | 15.86 | -9.04% | 1,355 |
| Mar 28, 2025 | 17.00 | 17.43 | 16.62 | 17.43 | 17.43 | -8.65% | 1,255 |
| Mar 27, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 110 |
| Mar 26, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Mar 25, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Mar 24, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 14 |
| Mar 21, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 110 |
| Mar 20, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 382 |
| Mar 19, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 53 |
| Mar 18, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.09% | 220,282 |
| Mar 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 26 |
| Mar 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Mar 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -9.57% | 103 |
| Mar 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | 42,300 |
| Mar 11, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | 65,798 |
| Mar 10, 2025 | 18.68 | 21.12 | 18.68 | 21.12 | 21.12 | 20.69% | 1,302 |
| Mar 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 102,245 |
| Mar 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 45 |
| Mar 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5 |
| Mar 4, 2025 | 18.60 | 18.60 | 17.00 | 17.50 | 17.50 | 7.49% | 1,520 |
| Mar 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | 120 |
| Feb 28, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | 4,069 |
| Feb 27, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Feb 26, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Feb 25, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | 1 |
| Feb 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.07% | 476 |
| Feb 21, 2025 | 16.28 | 16.61 | 15.95 | 15.95 | 15.95 | -4.49% | 1,794 |
| Feb 20, 2025 | 16.67 | 16.70 | 16.67 | 16.70 | 16.70 | - | 322 |
| Feb 19, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -4.90% | 1,275 |
| Feb 18, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 7.86% | 445 |
| Feb 14, 2025 | 15.35 | 16.28 | 15.35 | 16.28 | 16.28 | -7.08% | 1,255 |
| Feb 13, 2025 | 17.47 | 17.52 | 17.25 | 17.52 | 17.52 | -9.78% | 885 |
| Feb 12, 2025 | 23.17 | 23.17 | 19.42 | 19.42 | 19.42 | -2.90% | 325 |
| Feb 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 45 |
| Feb 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 58 |