Coveo Solutions Inc. (CVOSF)
OTCMKTS · Delayed Price · Currency is USD
3.020
0.00 (0.00%)
Aug 4, 2026, 12:35 PM EST
CVOSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 8.90% | 451 |
| Aug 6, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -2.27% | 21,150 |
| Aug 5, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 66,005 |
| Aug 4, 2026 | 3.38 | 3.46 | 3.08 | 3.10 | 3.10 | 3.33% | 66,760 |
| Aug 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 100 |
| Jul 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | 15,300 |
| Jul 30, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -2.11% | 200 |
| Jul 29, 2026 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -0.12% | 5,772 |
| Jul 28, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 5.03% | 27,201 |
| Jul 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.23% | 15,133 |
| Jul 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.30% | 8,201 |
| Jul 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 2,500 |
| Jul 13, 2026 | 3.13 | 3.20 | 3.13 | 3.14 | 3.14 | 6.01% | 179,525 |
| Jul 8, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | 10.94% | 2,635 |
| Jul 6, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -14.42% | 7,894 |
| Jul 2, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | 6.52% | 34,025 |
| Jun 22, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.39% | 290 |
| Jun 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.55% | 44,000 |
| Jun 15, 2026 | 3.21 | 3.21 | 3.03 | 3.09 | 3.09 | 3.14% | 14,300 |
| Jun 12, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 4.17% | 1,816 |
| Jun 10, 2026 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | 2.56% | 8,000 |
| Jun 9, 2026 | 2.95 | 2.95 | 2.81 | 2.81 | 2.81 | -10.29% | 3,529 |
| Jun 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.28% | 81,763 |
| Jun 2, 2026 | 3.46 | 3.46 | 3.27 | 3.27 | 3.27 | -2.32% | 2,653 |
| Jun 1, 2026 | 3.17 | 3.37 | 3.17 | 3.35 | 3.35 | 12.71% | 63,758 |
| May 29, 2026 | 2.64 | 2.97 | 2.64 | 2.97 | 2.97 | 11.24% | 6,407 |
| May 28, 2026 | 3.21 | 3.21 | 2.67 | 2.67 | 2.67 | -23.68% | 79,102 |
| May 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 10.71% | 3,708 |
| May 19, 2026 | 3.16 | 3.23 | 3.16 | 3.16 | 3.16 | 105.19% | 22,140 |
| May 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -50.97% | 100 |
| May 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.35% | 2,247 |
| May 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.83% | 7,330 |
| May 12, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.26% | 1,603 |
| May 11, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -5.65% | 1,502 |
| May 8, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -2.04% | 6,800 |
| May 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 5.21% | 5,084 |
| Apr 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | 5,900 |
| Apr 28, 2026 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -3.60% | 616 |
| Apr 27, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 1.22% | 2,191 |
| Apr 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 8.22% | 8,412 |
| Apr 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.49% | 825 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.11% | 3,966 |
| Apr 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.15% | 10,058 |
| Mar 20, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -6.15% | 4,726 |
| Mar 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.85% | 4,203 |
| Mar 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.46% | 21,918 |
| Mar 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -9.26% | 12,232 |
| 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% | 60,273 |
| Mar 4, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -5.21% | 13,745 |