Covalon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	2.61	2.63	2.59	2.59	2.59	-1.15%	6,677
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
Jun 30, 2025	2.41	2.41	2.38	2.40	2.40	0.42%	21,611
Jun 27, 2025	2.48	2.48	2.39	2.39	2.39	-2.85%	3,400
Jun 26, 2025	2.40	2.46	2.36	2.46	2.46	1.65%	15,100
Jun 25, 2025	2.44	2.45	2.41	2.42	2.42	-0.82%	7,042
Jun 24, 2025	2.34	2.44	2.34	2.44	2.44	2.52%	9,411
Jun 23, 2025	2.40	2.45	2.38	2.38	2.38	-1.24%	12,826
Jun 20, 2025	2.41	2.45	2.41	2.41	2.41	-1.63%	2,501
Jun 19, 2025	2.41	2.47	2.41	2.45	2.45	2.08%	4,100
Jun 18, 2025	2.37	2.41	2.36	2.40	2.40	3.45%	20,700
Jun 17, 2025	2.32	2.32	2.32	2.32	2.32	-1.28%	3,100
Jun 16, 2025	2.32	2.35	2.32	2.35	2.35	0.86%	500
Jun 13, 2025	2.33	2.35	2.32	2.33	2.33	-	2,800
Jun 12, 2025	2.35	2.35	2.33	2.33	2.33	-0.85%	2,105
Jun 11, 2025	2.38	2.38	2.35	2.35	2.35	-	625
Jun 10, 2025	2.39	2.39	2.35	2.35	2.35	-	7,802
Jun 9, 2025	2.36	2.36	2.32	2.35	2.35	-0.84%	11,735
Jun 6, 2025	2.35	2.40	2.35	2.37	2.37	0.85%	6,540
Jun 5, 2025	2.41	2.43	2.30	2.35	2.35	-3.29%	9,800
Jun 4, 2025	2.43	2.43	2.43	2.43	2.43	1.67%	1,243
Jun 3, 2025	2.48	2.48	2.39	2.39	2.39	-0.83%	1,937
Jun 2, 2025	2.39	2.41	2.39	2.41	2.41	-1.23%	2,400
May 30, 2025	2.50	2.50	2.41	2.44	2.44	-2.40%	12,123
May 29, 2025	2.55	2.55	2.49	2.50	2.50	-2.72%	23,017
May 28, 2025	2.62	2.64	2.55	2.57	2.57	-8.21%	27,131
May 27, 2025	2.65	2.80	2.65	2.80	2.80	5.66%	32,340
May 26, 2025	2.70	2.70	2.64	2.65	2.65	-1.85%	20,927
May 23, 2025	2.69	2.74	2.69	2.70	2.70	-0.37%	11,400
May 22, 2025	2.71	2.71	2.71	2.71	2.71	-2.52%	800
May 21, 2025	2.80	2.90	2.78	2.78	2.78	-0.71%	17,812
May 20, 2025	2.83	2.90	2.77	2.80	2.80	6.06%	24,401
May 16, 2025	2.59	2.64	2.59	2.64	2.64	3.53%	4,538
May 15, 2025	2.55	2.55	2.54	2.55	2.55	0.79%	3,100
May 14, 2025	2.55	2.56	2.53	2.53	2.53	-4.17%	7,701
May 13, 2025	2.55	2.64	2.55	2.64	2.64	3.53%	4,110
May 12, 2025	2.60	2.64	2.55	2.55	2.55	-3.04%	24,200
May 9, 2025	2.56	2.65	2.56	2.63	2.63	2.73%	5,747
May 8, 2025	2.50	2.65	2.50	2.56	2.56	2.40%	4,423
May 7, 2025	2.40	2.54	2.35	2.50	2.50	2.04%	16,100
May 6, 2025	2.35	2.45	2.34	2.45	2.45	3.38%	20,410
May 5, 2025	2.35	2.37	2.34	2.37	2.37	0.85%	36,608
May 2, 2025	2.30	2.35	2.28	2.35	2.35	3.07%	21,915
May 1, 2025	2.26	2.29	2.26	2.28	2.28	1.33%	10,700
Apr 30, 2025	2.27	2.27	2.23	2.25	2.25	-0.44%	26,300
Apr 29, 2025	2.31	2.33	2.25	2.26	2.26	-2.16%	16,400
Apr 28, 2025	2.32	2.32	2.31	2.31	2.31	-	6,602