COVER Corporation (COVCF)
OTCMKTS · Delayed Price · Currency is USD
10.23
-0.39 (-3.67%)
Jun 2, 2026, 9:30 AM EST
COVCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 171 |
| Feb 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.55% | 101 |
| Feb 17, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 5.50% | 339 |
| Feb 12, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.97% | 4,812 |
| Feb 10, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 4.18% | 134 |
| Feb 9, 2026 | 9.96 | 9.96 | 9.76 | 9.76 | 9.76 | -7.03% | 637 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | 183 |
| Jan 27, 2026 | 10.81 | 10.81 | 10.65 | 10.65 | 10.65 | -1.48% | 270 |
| Jan 23, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% | 260 |
| Jan 21, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 2.66% | 114 |
| Jan 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -11.53% | 286 |
| Jan 12, 2026 | 13.14 | 13.14 | 11.88 | 11.88 | 11.88 | -1.70% | 961 |
| Jan 9, 2026 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | 15.10% | 900 |
| Jan 8, 2026 | 11.03 | 11.03 | 10.50 | 10.50 | 10.50 | 1.45% | 10,001 |
| Jan 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.07% | 105 |
| Jan 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.48% | 322 |
| Jan 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | 379 |
| Jan 2, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 6.00% | 215 |