Coveo Solutions Inc. (CVOSF)
OTCMKTS · Delayed Price · Currency is USD
6.40
0.00 (0.00%)
Sep 5, 2025, 4:00 PM EDT
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.25% | 4,876 |
| Sep 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2,958 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 488 |
| Sep 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.20% | 3,612 |
| Sep 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 7,631 |
| Aug 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 2,807 |
| Aug 28, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 3,253 |
| Aug 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 4,400 |
| Aug 26, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 7,000 |
| Aug 25, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 5,800 |
| Aug 22, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 5,400 |
| Aug 21, 2025 | 6.36 | 6.36 | 6.32 | 6.32 | 6.32 | 0.32% | 4,615 |
| Aug 20, 2025 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | -0.83% | 9,491 |
| Aug 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.81% | 3,152 |
| Aug 18, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 1,100 |
| Aug 15, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 11,000 |
| Aug 14, 2025 | 6.54 | 6.57 | 6.47 | 6.47 | 6.47 | 3.59% | 13,250 |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 5,400 |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.06% | 9,500 |
| Aug 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.55% | 13,675 |
| Aug 8, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 10,832 |
| Aug 7, 2025 | 6.57 | 6.57 | 6.48 | 6.48 | 6.48 | 4.52% | 13,892 |
| Aug 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 3,011 |
| Aug 5, 2025 | 6.18 | 6.21 | 6.15 | 6.20 | 6.20 | 2.75% | 14,622 |
| Aug 4, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.55% | 250 |
| Aug 1, 2025 | 5.96 | 6.19 | 5.77 | 6.19 | 6.19 | -5.03% | 30,897 |
| Jul 31, 2025 | 6.79 | 6.79 | 6.52 | 6.52 | 6.52 | 1.09% | 8,913 |
| Jul 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 8,200 |
| Jul 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.45% | 800 |
| Jul 28, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 740 |
| Jul 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 900 |
| Jul 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 1,400 |
| Jul 23, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 6,500 |
| Jul 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.07% | 12,300 |
| Jul 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 5,200 |
| Jul 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 3,600 |
| Jul 17, 2025 | 6.23 | 6.23 | 6.05 | 6.05 | 6.05 | 8.81% | 38,338 |
| Jul 16, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 13,300 |
| Jul 15, 2025 | 5.63 | 5.63 | 5.56 | 5.56 | 5.56 | -1.31% | 26,866 |
| Jul 14, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.61% | 3,416 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 400 |
| Jul 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 200 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4,500 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 8,900 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 8,300 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.53% | 4,797 |
| Jul 2, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 10,028 |
| Jul 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jun 30, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 1.26% | 3,254 |
| Jun 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 3,100 |