Covalon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.06	2.06	2.01	2.01	2.01	-3.83%	32,700
Oct 9, 2025	2.09	2.14	2.05	2.09	2.09	1.46%	10,605
Oct 8, 2025	2.07	2.12	2.05	2.06	2.06	0.49%	12,600
Oct 7, 2025	2.16	2.17	2.04	2.05	2.05	-3.30%	19,447
Oct 6, 2025	2.12	2.18	2.06	2.12	2.12	0.47%	14,800
Oct 3, 2025	2.07	2.11	2.02	2.11	2.11	-	14,500
Oct 2, 2025	2.09	2.11	2.08	2.11	2.11	1.44%	13,330
Oct 1, 2025	2.11	2.11	2.08	2.08	2.08	-0.95%	8,600
Sep 30, 2025	2.16	2.16	2.08	2.10	2.10	-2.33%	17,642
Sep 29, 2025	2.14	2.15	2.08	2.15	2.15	0.94%	37,317
Sep 26, 2025	2.15	2.15	2.13	2.13	2.13	-0.93%	6,540
Sep 25, 2025	2.14	2.15	2.14	2.15	2.15	-	7,405
Sep 24, 2025	2.25	2.25	2.14	2.15	2.15	-1.38%	35,120
Sep 23, 2025	2.21	2.22	2.16	2.18	2.18	-1.36%	21,600
Sep 22, 2025	2.20	2.22	2.17	2.21	2.21	0.45%	9,600
Sep 19, 2025	2.19	2.23	2.17	2.20	2.20	0.92%	22,200
Sep 18, 2025	2.19	2.19	2.17	2.18	2.18	-0.46%	5,401
Sep 17, 2025	2.20	2.20	2.19	2.19	2.19	-	4,900
Sep 16, 2025	2.18	2.20	2.17	2.19	2.19	0.46%	19,618
Sep 15, 2025	2.22	2.22	2.18	2.18	2.18	-0.91%	13,300
Sep 12, 2025	2.22	2.28	2.20	2.20	2.20	-0.90%	21,500
Sep 11, 2025	2.24	2.28	2.22	2.22	2.22	-2.20%	10,500
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