Covalon Technologies Ltd. (CVALF)
OTCMKTS · Delayed Price · Currency is USD
3.000
+0.129 (4.49%)
At close: Sep 25, 2026
CVALF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.93 | 3.00 | 2.90 | 3.00 | 3.00 | 4.49% | 66,426 |
| Sep 24, 2026 | 2.91 | 2.93 | 2.84 | 2.87 | 2.87 | -0.74% | 27,392 |
| Sep 23, 2026 | 2.99 | 2.99 | 2.81 | 2.89 | 2.89 | 2.21% | 103,341 |
| Sep 22, 2026 | 2.72 | 2.83 | 2.71 | 2.83 | 2.83 | 2.54% | 18,689 |
| Sep 21, 2026 | 2.78 | 2.85 | 2.76 | 2.76 | 2.76 | 4.15% | 39,051 |
| Sep 18, 2026 | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | - | 2,620 |
| Sep 17, 2026 | 2.58 | 2.67 | 2.58 | 2.65 | 2.65 | 3.31% | 21,758 |
| Sep 16, 2026 | 2.60 | 2.60 | 2.54 | 2.57 | 2.57 | 1.38% | 6,860 |
| Sep 15, 2026 | 2.56 | 2.56 | 2.48 | 2.53 | 2.53 | -1.17% | 20,072 |
| Sep 14, 2026 | 2.50 | 2.62 | 2.50 | 2.56 | 2.56 | 7.34% | 7,205 |
| Sep 11, 2026 | 2.41 | 2.42 | 2.38 | 2.39 | 2.39 | -1.08% | 6,893 |
| Sep 10, 2026 | 2.41 | 2.43 | 2.40 | 2.41 | 2.41 | -1.59% | 21,909 |
| Sep 9, 2026 | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | -3.92% | 17,280 |
| Sep 8, 2026 | 2.46 | 2.58 | 2.45 | 2.55 | 2.55 | 6.69% | 50,787 |
| Sep 4, 2026 | 2.19 | 2.39 | 2.19 | 2.39 | 2.39 | 8.14% | 112,546 |
| Sep 3, 2026 | 2.20 | 2.22 | 2.17 | 2.21 | 2.21 | 2.70% | 25,596 |
| Sep 2, 2026 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.42% | 850 |
| Sep 1, 2026 | 2.16 | 2.17 | 2.08 | 2.16 | 2.16 | -0.41% | 12,601 |
| Aug 31, 2026 | 2.13 | 2.22 | 2.13 | 2.17 | 2.17 | 2.60% | 43,472 |
| Aug 28, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.24% | 9,590 |
| Aug 27, 2026 | 2.15 | 2.15 | 1.94 | 2.12 | 2.12 | 28.10% | 49,160 |
| Aug 26, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.78% | 7,000 |
| Aug 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | 1,001 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -2.11% | 1,900 |
| Aug 20, 2026 | 1.62 | 1.71 | 1.60 | 1.71 | 1.71 | 4.27% | 16,425 |
| Aug 19, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -2.96% | 23,085 |
| Aug 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 700 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | - | 510 |
| Aug 13, 2026 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | 1.50% | 10,652 |
| Aug 11, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.91% | 1,750 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 4,000 |
| Aug 7, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 2.53% | 1,300 |
| Aug 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 100 |
| Aug 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.42% | 850 |
| Jul 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.42% | 1,000 |
| Jul 27, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | 0.65% | 1,200 |
| Jul 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 1,200 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 241 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.96% | 3,800 |
| Jul 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.22% | 322 |
| Jul 16, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -0.47% | 410 |
| Jul 13, 2026 | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | -1.01% | 2,850 |
| Jul 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 350 |
| Jul 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.79% | 350 |
| Jul 8, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 4.59% | 4,208 |
| Jul 7, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | - | 7,380 |
| Jul 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 150 |
| Jul 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | 1,222 |
| Jul 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.27% | 1,700 |
| Jun 30, 2026 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -3.25% | 49,911 |