COVER Corporation (COVCF)
OTCMKTS · Delayed Price · Currency is USD
10.23
-0.30 (-2.90%)
Jul 17, 2026, 9:30 AM EST
COVCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.90% | 200 |
| Jul 15, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.74% | 100 |
| Jul 14, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 3.40% | 430 |
| Jul 13, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -3.29% | 156 |
| Jul 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.48% | 211 |
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | 698 |
| Jul 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.22% | 131 |
| Jul 7, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% | 700 |
| Jul 6, 2026 | 9.50 | 9.81 | 9.50 | 9.81 | 9.81 | 23.40% | 255 |
| Jul 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | 541 |
| Jun 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 7.66% | 406 |
| Jun 25, 2026 | 7.30 | 7.57 | 7.30 | 7.57 | 7.57 | -0.79% | 453 |
| Jun 24, 2026 | 7.30 | 7.63 | 7.30 | 7.63 | 7.63 | -6.81% | 906 |
| Jun 22, 2026 | 8.39 | 8.39 | 8.19 | 8.19 | 8.19 | -10.91% | 677 |
| Jun 18, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 5.75% | 246 |
| Jun 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -13.27% | 500 |
| Jun 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 5.70% | 608 |
| Jun 4, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -7.33% | 355 |
| Jun 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -3.67% | 951 |
| May 26, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.84% | 675 |
| May 22, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5.71% | 126 |
| May 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.45% | 198 |
| May 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.45% | 201 |
| May 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 7.52% | 350 |
| May 18, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 8.42% | 640 |
| May 15, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.64% | 280 |
| May 14, 2026 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | -8.20% | 235 |
| May 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.94% | 125 |
| May 6, 2026 | 9.15 | 9.53 | 9.15 | 9.53 | 9.53 | 5.84% | 1,382 |
| May 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.90% | 150 |
| Apr 27, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -3.21% | 273 |
| Apr 23, 2026 | 8.73 | 8.87 | 8.73 | 8.87 | 8.87 | 0.85% | 3,046 |
| Apr 22, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.33% | 242 |
| Apr 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 250 |
| Apr 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.48% | 167 |
| Apr 2, 2026 | 8.70 | 8.70 | 8.61 | 8.61 | 8.61 | -2.11% | 410 |
| Mar 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.95% | 400 |
| Mar 30, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -4.17% | 123 |
| Mar 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 550 |
| Mar 26, 2026 | 8.72 | 8.80 | 8.72 | 8.75 | 8.75 | -6.12% | 1,375 |
| Mar 24, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 638 |
| Mar 23, 2026 | 9.34 | 9.63 | 9.20 | 9.32 | 9.32 | -6.80% | 2,333 |
| Mar 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.65% | 274 |
| Mar 19, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.83% | 100 |
| Mar 16, 2026 | 10.20 | 10.20 | 9.98 | 9.98 | 9.98 | 0.32% | 234 |
| Mar 12, 2026 | 9.90 | 10.18 | 9.90 | 9.95 | 9.95 | 0.51% | 2,109 |
| Mar 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 218 |
| Mar 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.24% | 314 |
| Mar 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -8.70% | 449 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 218 |