Covalon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	2.24	2.26	2.24	2.26	2.26	-0.44%	5,400
Apr 22, 2025	2.29	2.31	2.25	2.27	2.27	-1.30%	29,748
Apr 21, 2025	2.35	2.35	2.29	2.30	2.30	-	9,600
Apr 17, 2025	2.32	2.32	2.30	2.30	2.30	-4.17%	8,844
Apr 16, 2025	2.40	2.40	2.38	2.40	2.40	3.45%	2,800
Apr 15, 2025	2.35	2.36	2.32	2.32	2.32	-1.28%	6,600
Apr 14, 2025	2.39	2.39	2.34	2.35	2.35	0.43%	6,800
Apr 11, 2025	2.30	2.35	2.26	2.34	2.34	-	31,800
Apr 10, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	2,500
Apr 9, 2025	2.35	2.36	2.32	2.32	2.32	2.65%	15,417
Apr 8, 2025	2.37	2.44	2.26	2.26	2.26	-3.00%	47,800
Apr 7, 2025	2.52	2.52	2.30	2.33	2.33	-5.28%	34,935
Apr 4, 2025	2.76	2.76	2.45	2.46	2.46	-5.38%	26,100
Apr 3, 2025	2.21	2.61	2.21	2.60	2.60	18.18%	43,100
Apr 2, 2025	2.18	2.21	2.18	2.20	2.20	0.92%	6,925
Apr 1, 2025	2.21	2.21	2.18	2.18	2.18	-1.36%	6,400
Mar 31, 2025	2.26	2.27	2.21	2.21	2.21	-2.64%	86,600
Mar 28, 2025	2.27	2.28	2.26	2.27	2.27	0.89%	23,400
Mar 27, 2025	2.18	2.29	2.18	2.25	2.25	-1.75%	29,136
Mar 26, 2025	2.26	2.29	2.22	2.29	2.29	1.78%	17,723
Mar 25, 2025	2.28	2.28	2.25	2.25	2.25	-	14,700
Mar 24, 2025	2.28	2.28	2.22	2.25	2.25	-2.17%	7,100
Mar 21, 2025	2.30	2.30	2.30	2.30	2.30	-	200
Mar 20, 2025	2.28	2.30	2.21	2.30	2.30	0.44%	26,000
Mar 19, 2025	2.30	2.30	2.21	2.29	2.29	2.23%	15,000
Mar 18, 2025	2.26	2.26	2.24	2.24	2.24	-0.88%	11,600
Mar 17, 2025	2.33	2.33	2.26	2.26	2.26	-3.00%	3,900
Mar 14, 2025	2.27	2.33	2.27	2.33	2.33	2.64%	18,105
Mar 13, 2025	2.29	2.36	2.24	2.27	2.27	-0.44%	39,100
Mar 12, 2025	2.42	2.42	2.20	2.28	2.28	-4.60%	20,500
Mar 11, 2025	2.28	2.39	2.06	2.39	2.39	2.58%	55,300
Mar 10, 2025	2.36	2.36	2.23	2.33	2.33	-3.32%	27,341
Mar 7, 2025	2.64	2.64	2.31	2.41	2.41	-5.49%	78,925
Mar 6, 2025	2.50	2.61	2.50	2.55	2.55	2.00%	25,100
Mar 5, 2025	2.55	2.55	2.50	2.50	2.50	-	3,900
Mar 4, 2025	2.50	2.50	2.41	2.50	2.50	-1.96%	5,615
Mar 3, 2025	2.60	2.61	2.55	2.55	2.55	-1.92%	11,600
Feb 28, 2025	2.63	2.66	2.50	2.60	2.60	-0.38%	19,100
Feb 27, 2025	2.81	2.81	2.56	2.61	2.61	-7.77%	82,846
Feb 26, 2025	2.65	2.84	2.64	2.83	2.83	8.43%	25,000
Feb 25, 2025	2.75	2.76	2.60	2.61	2.61	-5.78%	24,500
Feb 24, 2025	2.83	2.88	2.75	2.77	2.77	-1.07%	51,734
Feb 21, 2025	3.20	3.49	2.77	2.80	2.80	-11.95%	143,800
Feb 20, 2025	3.17	3.24	3.14	3.18	3.18	-	60,400
Feb 19, 2025	3.00	3.20	2.99	3.18	3.18	6.35%	65,649
Feb 18, 2025	3.00	3.03	2.98	2.99	2.99	-1.32%	16,400
Feb 14, 2025	3.05	3.09	2.98	3.03	3.03	-0.33%	45,300
Feb 13, 2025	3.02	3.05	3.00	3.04	3.04	0.66%	24,000
Feb 12, 2025	3.02	3.02	2.98	3.02	3.02	-0.66%	27,110
Feb 11, 2025	3.11	3.11	3.04	3.04	3.04	-1.94%	14,001