Covalon Technologies Ltd. (CVALF)
OTCMKTS · Delayed Price · Currency is USD
1.310
-0.010 (-0.76%)
Mar 27, 2026, 12:35 PM EST
CVALF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 3,021 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 111 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 5,580 |
| Mar 23, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 10,220 |
| Mar 20, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 5,960 |
| Mar 19, 2026 | 1.27 | 1.32 | 1.21 | 1.24 | 1.24 | -6.06% | 33,200 |
| Mar 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 22,750 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 4,200 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 2,010 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 150 |
| Mar 11, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.38% | 15,850 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.38% | 1,350 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.78% | 850 |
| Mar 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.59% | 200 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 2,000 |
| Mar 3, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 2,100 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.16% | 1,600 |
| Feb 27, 2026 | 1.39 | 1.44 | 1.39 | 1.39 | 1.39 | 1.09% | 12,041 |
| Feb 26, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 4.96% | 27,943 |
| Feb 25, 2026 | 1.23 | 1.34 | 1.23 | 1.31 | 1.31 | 10.64% | 156,822 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.17% | 11,146 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.20% | 4,000 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -2.67% | 15,000 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -2.44% | 1,202 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 3,600 |
| Jan 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | 475 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -4.07% | 1,700 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.30% | 250 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | 1,000 |
| Jan 13, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.85% | 7,005 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | 600 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.45% | 3,400 |
| Jan 5, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -4.67% | 25,201 |
| Jan 2, 2026 | 1.28 | 1.37 | 1.27 | 1.37 | 1.37 | 10.48% | 51,712 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 15,100 |
| Dec 30, 2025 | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -4.07% | 17,400 |
| Dec 29, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 3.36% | 24,300 |
| Dec 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 5,250 |
| Dec 23, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 24,000 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 11,800 |
| Dec 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 485 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 200 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.91% | 500 |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.71% | 500 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.29 | 1.29 | 1.29 | -8.38% | 59,191 |
| Dec 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.72% | 631 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30% | 6,000 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.88% | 3,500 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | 1.33% | 4,000 |
| Nov 24, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | 1,870 |