Covalon Technologies Ltd. (CVALF)
OTCMKTS · Delayed Price · Currency is USD
1.230
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 400 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 1,500 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.28% | 5,103 |
| Nov 18, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 4.39% | 10,000 |
| Nov 13, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.34 | -6.21% | 31,910 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.85% | 3,817 |
| Nov 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.60% | 1,000 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 100 |
| Nov 3, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.48 | - | 10,750 |
| Oct 31, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.48 | -3.05% | 3,175 |
| Oct 30, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.53 | 0.61% | 2,400 |
| Oct 29, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.52 | 1.49% | 3,609 |
| Oct 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.50 | 1.01% | 110 |
| Oct 27, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.48 | 2.58% | 8,414 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | 1.97% | 121 |
| Oct 23, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.42 | -0.72% | 23,404 |
| Oct 22, 2025 | 1.58 | 1.58 | 1.49 | 1.53 | 1.43 | -2.48% | 88,810 |
| Oct 21, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | 1.46 | 6.80% | 87,370 |
| Oct 20, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.37 | 1.38% | 25,700 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.35 | -2.68% | 11,210 |
| Oct 16, 2025 | 1.56 | 1.56 | 1.49 | 1.49 | 1.39 | -0.67% | 8,001 |
| Oct 15, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.40 | -6.37% | 17,825 |
| Oct 14, 2025 | 1.43 | 1.60 | 1.43 | 1.60 | 1.49 | 11.64% | 53,376 |
| Oct 10, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.34 | -3.30% | 72,800 |