Coveo Solutions Inc. (CVOSF)
OTCMKTS · Delayed Price · Currency is USD
3.780
0.00 (0.00%)
Mar 12, 2026, 9:30 AM EST
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | - |
| Mar 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | 40,671 |
| Mar 9, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | -4.19% | 1,100 |
| Mar 4, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -5.21% | 13,745 |
| Mar 2, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -7.78% | 41,208 |
| Feb 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.82% | 25,589 |
| Feb 25, 2026 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | -0.93% | 17,481 |
| Feb 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -7.20% | 20,015 |
| Feb 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.64% | 15,620 |
| Feb 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.69% | 22,486 |
| Feb 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | 16,740 |
| Feb 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -7.66% | 22,676 |
| Feb 2, 2026 | 4.40 | 4.64 | 4.40 | 4.64 | 4.64 | 3.23% | 18,339 |
| Jan 30, 2026 | 4.68 | 4.68 | 4.49 | 4.49 | 4.49 | -1.54% | 34,933 |
| Jan 29, 2026 | 5.03 | 5.03 | 4.56 | 4.56 | 4.56 | -13.96% | 55,152 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 14,488 |
| Jan 26, 2026 | 5.29 | 5.32 | 5.29 | 5.30 | 5.30 | 4.54% | 17,948 |
| Jan 23, 2026 | 5.02 | 5.07 | 5.02 | 5.07 | 5.07 | 1.20% | 1,200 |
| Jan 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.53% | 13,600 |
| Jan 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.13% | 13,095 |
| Jan 14, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.45% | 5,618 |
| Jan 13, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.19% | 6,571 |
| Jan 12, 2026 | 4.98 | 5.32 | 4.98 | 5.32 | 5.32 | 8.13% | 5,169 |
| Jan 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 100 |
| Jan 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.03% | 100 |
| Dec 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.39% | 3,200 |
| Dec 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.33% | 9,443 |
| Dec 19, 2025 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | 3.23% | 2,740 |
| Dec 18, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 2.48% | 26,355 |
| Dec 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 6.86% | 11,747 |
| Dec 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | 8,785 |
| Dec 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | 15,540 |
| Dec 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.90% | 9,272 |
| Dec 11, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 14.95% | 7,549 |
| Dec 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.61% | 5,987 |
| Dec 1, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.30% | 5,300 |
| Nov 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.33% | 604 |
| Nov 21, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -3.03% | 8,350 |
| Nov 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -10.43% | 400 |
| Nov 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.99% | 6,501 |
| Nov 7, 2025 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 3.33% | 3,300 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.14% | 15,834 |
| Nov 5, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.38% | 46,301 |
| Nov 3, 2025 | 4.30 | 4.30 | 4.11 | 4.19 | 4.19 | -2.33% | 37,734 |
| Oct 31, 2025 | 4.84 | 4.84 | 4.00 | 4.29 | 4.29 | -26.79% | 87,737 |
| Oct 29, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.46% | 1,300 |
| Oct 28, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 1.02% | 9,400 |
| Oct 27, 2025 | 5.89 | 5.89 | 5.87 | 5.89 | 5.89 | 7.49% | 5,975 |
| Oct 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.83% | 3,300 |
| Oct 22, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 0.78% | 7,551 |