COVER Corporation (COVCF)
OTCMKTS · Delayed Price · Currency is USD
14.52
-0.18 (-1.22%)
Jul 21, 2025, 4:00 PM EDT
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | -1.22% | 1,002 |
| Jul 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 60 |
| Jul 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | 1,000 |
| Jul 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jul 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jul 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jul 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.66% | 150 |
| Jul 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 6.09% | 164 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Jul 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.33% | 101 |
| Jul 7, 2025 | 14.13 | 14.13 | 14.00 | 14.05 | 14.05 | -8.01% | 1,441 |
| Jul 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -7.68% | 251 |
| Jul 2, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - | 5 |
| Jul 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.78% | 290 |
| Jun 30, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 9 |
| Jun 27, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Jun 26, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 21.24% | 400 |
| Jun 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 40 |
| Jun 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 50 |
| Jun 23, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 10 |
| Jun 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -11.83% | 218 |
| Jun 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 9.06% | 100 |
| Jun 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 80 |
| Jun 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 41 |
| Jun 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 40 |
| 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 | - | - |