Coveo Solutions Inc. (CVOSF)
OTCMKTS
· Delayed Price · Currency is USD
5.49
+0.21 (4.02%)
Jun 6, 2025, 4:00 PM EDT
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.50% | 2,600 |
| Jun 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.86% | 1,900 |
| Jun 6, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 4.02% | 17,900 |
| Jun 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1,200 |
| Jun 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1,000 |
| Jun 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.09% | 200 |
| Jun 2, 2025 | 5.35 | 5.35 | 5.27 | 5.27 | 5.27 | 4.83% | 4,270 |
| May 30, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 100 |
| May 29, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 5.03 | -1.37% | 1,400 |
| May 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.03% | 1,260 |
| May 27, 2025 | 5.20 | 5.20 | 5.14 | 5.15 | 5.15 | 0.64% | 6,650 |
| May 23, 2025 | 5.03 | 5.12 | 4.75 | 5.12 | 5.12 | 1.79% | 8,867 |
| May 22, 2025 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 2.65% | 8,350 |
| May 21, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 0.82% | 25,965 |
| May 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 9,400 |
| May 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| May 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 7,300 |
| May 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 3,000 |
| May 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 27,849 |
| May 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 6.77% | 5,500 |
| May 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 6,600 |
| May 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 2,400 |
| May 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 2,100 |
| May 7, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 700 |
| May 6, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.26% | 3,161 |
| May 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1,500 |
| May 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 3,700 |
| May 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.35% | 3,050 |
| Apr 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1,300 |
| Apr 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 9.54% | 2,292 |
| Apr 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1,300 |
| Apr 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Apr 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 17,000 |
| Apr 23, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 800 |
| Apr 22, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 5.90% | 3,280 |
| Apr 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 100 |
| Apr 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 800 |
| Apr 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,800 |
| Apr 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 400 |
| Apr 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,100 |
| Apr 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 800 |
| Apr 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,700 |
| Apr 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 3,100 |
| Apr 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 14,000 |
| Apr 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.80% | 20,449 |
| Apr 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 9,500 |
| Apr 3, 2025 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | 5.36% | 23,499 |
| Apr 2, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 21,800 |
| Apr 1, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 15,900 |
| Mar 31, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 4,900 |