Coveo Solutions Inc. (CVOSF)
OTCMKTS · Delayed Price · Currency is USD
2.929
0.00 (0.00%)
Jun 25, 2026, 9:30 AM EST
CVOSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -7.19% | 20,015 |
| Feb 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.63% | 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% | 4,206 |
| 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 |