Covalon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	2.24	2.28	2.24	2.26	2.26	-0.44%	835
Sep 10, 2025	2.31	2.31	2.25	2.27	2.27	-0.44%	10,623
Sep 9, 2025	2.29	2.30	2.25	2.28	2.28	-0.87%	10,503
Sep 8, 2025	2.28	2.30	2.28	2.30	2.30	0.88%	2,300
Sep 5, 2025	2.30	2.30	2.25	2.28	2.28	-	6,302
Sep 4, 2025	2.33	2.34	2.26	2.28	2.28	-1.72%	11,300
Sep 3, 2025	2.41	2.41	2.30	2.32	2.32	-1.69%	21,900
Sep 2, 2025	2.38	2.38	2.34	2.36	2.36	-1.67%	21,800
Aug 29, 2025	2.38	2.40	2.37	2.40	2.40	-	703
Aug 28, 2025	2.37	2.40	2.36	2.40	2.40	1.27%	12,128
Aug 27, 2025	2.39	2.40	2.37	2.37	2.37	-1.25%	18,300
Aug 26, 2025	2.43	2.45	2.35	2.40	2.40	-1.23%	25,411
Aug 25, 2025	2.34	2.45	2.34	2.43	2.43	3.85%	33,700
Aug 22, 2025	2.45	2.46	2.34	2.34	2.34	-2.50%	91,026
Aug 21, 2025	2.53	2.57	2.36	2.40	2.40	-16.67%	181,028
Aug 20, 2025	2.93	3.10	2.85	2.88	2.88	3.23%	101,437
Aug 19, 2025	2.56	2.91	2.56	2.79	2.79	6.08%	84,800
Aug 18, 2025	2.61	2.63	2.53	2.63	2.63	-	6,931
Aug 15, 2025	2.43	2.65	2.42	2.63	2.63	4.37%	21,012
Aug 14, 2025	2.50	2.52	2.37	2.52	2.52	5.00%	23,000
Aug 13, 2025	2.43	2.43	2.40	2.40	2.40	-1.23%	6,627
Aug 12, 2025	2.41	2.48	2.41	2.43	2.43	-	6,200
Aug 11, 2025	2.41	2.45	2.37	2.43	2.43	-0.82%	11,320
Aug 8, 2025	2.42	2.45	2.40	2.45	2.45	0.41%	9,400
Aug 7, 2025	2.45	2.45	2.40	2.44	2.44	1.67%	1,909
Aug 6, 2025	2.40	2.40	2.36	2.40	2.40	-	8,728
Aug 5, 2025	2.45	2.46	2.34	2.40	2.40	-2.04%	51,940
Aug 1, 2025	2.55	2.55	2.45	2.45	2.45	-3.92%	18,800
Jul 31, 2025	2.60	2.60	2.55	2.55	2.55	-	13,100
Jul 30, 2025	2.60	2.60	2.53	2.55	2.55	-0.78%	13,500
Jul 29, 2025	2.64	2.64	2.50	2.57	2.57	-0.77%	30,400
Jul 28, 2025	2.63	2.66	2.55	2.59	2.59	-1.52%	30,500
Jul 25, 2025	2.60	2.65	2.51	2.63	2.63	0.38%	34,000
Jul 24, 2025	2.52	2.68	2.52	2.62	2.62	3.56%	6,546
Jul 23, 2025	2.55	2.55	2.53	2.53	2.53	-2.69%	7,400
Jul 22, 2025	2.61	2.62	2.54	2.60	2.60	1.56%	9,140
Jul 21, 2025	2.55	2.58	2.55	2.56	2.56	-1.16%	38,600
Jul 18, 2025	2.59	2.61	2.56	2.59	2.59	-	13,800
Jul 17, 2025	2.55	2.61	2.55	2.59	2.59	-0.77%	3,120
Jul 16, 2025	2.64	2.65	2.61	2.61	2.61	-0.76%	34,300
Jul 15, 2025	2.74	2.74	2.59	2.63	2.63	-4.36%	44,900
Jul 14, 2025	2.74	2.75	2.65	2.75	2.75	0.36%	25,200
Jul 11, 2025	2.56	2.74	2.56	2.74	2.74	7.03%	49,900
Jul 10, 2025	2.63	2.65	2.56	2.56	2.56	-1.92%	23,900
Jul 9, 2025	2.55	2.61	2.53	2.61	2.61	0.77%	4,700
Jul 8, 2025	2.61	2.63	2.59	2.59	2.59	-1.15%	6,700
Jul 7, 2025	2.60	2.63	2.60	2.62	2.62	-0.38%	3,916
Jul 4, 2025	2.64	2.65	2.63	2.63	2.63	1.15%	3,900
Jul 3, 2025	2.50	2.60	2.50	2.60	2.60	6.56%	17,500
Jul 2, 2025	2.40	2.44	2.34	2.44	2.44	1.67%	37,300