COVER Corporation (COVCF)
OTCMKTS
· Delayed Price · Currency is USD
13.65
-0.69 (-4.81%)
May 21, 2025, 4:00 PM EDT
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |