Covalon Technologies Ltd. (CVALF)
OTCMKTS · Delayed Price · Currency is USD
1.670
+0.020 (1.21%)
Aug 11, 2026, 10:22 AM EST
CVALF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 2,100 |
| Jun 26, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 9,050 |
| Jun 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 4,600 |
| Jun 23, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.07% | 10,100 |
| Jun 22, 2026 | 1.57 | 1.60 | 1.54 | 1.59 | 1.59 | 3.05% | 26,111 |
| Jun 17, 2026 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 65,311 |
| Jun 16, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | 3,200 |
| Jun 15, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.30% | 5,010 |
| Jun 12, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.54 | 0.31% | 5,800 |
| Jun 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 800 |
| Jun 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | 200 |
| Jun 9, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 0.25% | 350 |
| Jun 5, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -2.81% | 2,900 |
| Jun 4, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 7.59% | 8,510 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -6.45% | 5,430 |
| Jun 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 16,600 |
| Jun 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.88% | 1,770 |
| May 29, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | 0.13% | 23,784 |
| May 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.94% | 1,300 |
| May 26, 2026 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 13.04% | 7,148 |
| May 22, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -1.23% | 1,500 |
| May 21, 2026 | 1.47 | 1.51 | 1.37 | 1.46 | 1.46 | -2.01% | 18,344 |
| May 20, 2026 | 1.44 | 1.56 | 1.44 | 1.49 | 1.49 | 3.91% | 6,400 |
| May 19, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.56% | 3,100 |
| May 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.12% | 5,000 |
| May 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.14% | 3,900 |
| May 13, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | 9,400 |
| May 12, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.74% | 12,900 |
| May 11, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 2.10% | 350 |