Covalon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	3.07	3.18	3.06	3.17	-	3.93%	103,444
Sep 3, 2026	2.97	3.06	2.97	3.05	3.05	1.67%	10,048
Sep 2, 2026	3.04	3.04	2.96	3.00	3.00	-	6,232
Sep 1, 2026	3.04	3.04	2.97	3.00	3.00	-0.66%	20,938
Aug 31, 2026	2.95	3.09	2.95	3.02	3.02	2.37%	71,099
Aug 28, 2026	2.93	2.95	2.89	2.95	2.95	0.68%	23,531
Aug 27, 2026	2.82	3.00	2.81	2.93	2.93	27.95%	153,603
Aug 26, 2026	2.30	2.31	2.29	2.29	2.29	-0.87%	7,819
Aug 25, 2026	2.31	2.31	2.31	2.31	2.31	-	600
Aug 24, 2026	2.31	2.31	2.31	2.31	2.31	0.43%	604
Aug 21, 2026	2.33	2.36	2.30	2.30	2.30	-1.29%	3,593
Aug 20, 2026	2.25	2.33	2.21	2.33	2.33	3.56%	18,050
Aug 19, 2026	2.30	2.30	2.21	2.25	2.25	-2.17%	6,908
Aug 18, 2026	2.31	2.31	2.30	2.30	2.30	-2.13%	704
Aug 17, 2026	2.31	2.35	2.31	2.35	2.35	-0.42%	1,179
Aug 14, 2026	2.31	2.36	2.30	2.36	2.36	0.85%	2,325
Aug 13, 2026	2.37	2.39	2.34	2.34	2.34	-1.06%	10,821
Aug 12, 2026	2.35	2.39	2.35	2.37	2.37	1.07%	566
Aug 11, 2026	2.30	2.34	2.29	2.34	2.34	1.74%	5,260
Aug 10, 2026	2.30	2.30	2.29	2.30	2.30	1.77%	7,060
Aug 7, 2026	2.24	2.26	2.24	2.26	2.26	0.89%	12,754
Aug 6, 2026	2.20	2.24	2.20	2.24	2.24	0.90%	7,702
Aug 5, 2026	2.23	2.23	2.22	2.22	2.22	0.45%	2,043
Aug 4, 2026	2.21	2.21	2.21	2.21	2.21	-1.34%	133
Jul 31, 2026	2.24	2.24	2.24	2.24	2.24	-	621
Jul 30, 2026	2.24	2.24	2.23	2.24	2.24	1.82%	4,002
Jul 29, 2026	2.20	2.20	2.20	2.20	2.20	-1.35%	100
Jul 28, 2026	2.23	2.23	2.23	2.23	2.23	1.83%	2,820
Jul 27, 2026	2.15	2.20	2.15	2.19	2.19	0.46%	8,018
Jul 24, 2026	2.18	2.18	2.17	2.18	2.18	-	3,199
Jul 23, 2026	2.15	2.18	2.15	2.18	2.18	3.81%	28,301
Jul 22, 2026	2.10	2.10	2.10	2.10	2.10	0.48%	2,363
Jul 21, 2026	2.05	2.09	2.05	2.09	2.09	-3.69%	1,707
Jul 20, 2026	2.04	2.17	2.04	2.17	2.17	5.85%	12,227
Jul 17, 2026	2.05	2.05	2.05	2.05	2.05	-	2,782
Jul 16, 2026	2.05	2.05	2.05	2.05	2.05	-	2,272
Jul 14, 2026	2.04	2.06	2.04	2.05	2.05	-0.97%	1,683
Jul 13, 2026	2.03	2.09	2.03	2.07	2.07	-1.43%	5,202
Jul 10, 2026	2.15	2.15	2.10	2.10	2.10	-2.33%	582
Jul 9, 2026	2.12	2.15	2.12	2.15	2.15	-2.27%	1,003
Jul 8, 2026	2.15	2.21	2.15	2.20	2.20	2.33%	16,506
Jul 7, 2026	2.08	2.15	2.05	2.15	2.15	-	11,768
Jul 6, 2026	2.16	2.17	2.10	2.15	2.15	3.37%	7,474
Jul 3, 2026	2.08	2.08	2.08	2.08	2.08	-	1,470
Jul 2, 2026	2.11	2.11	2.08	2.08	2.08	-0.95%	3,775
Jun 30, 2026	2.24	2.24	2.10	2.10	2.10	-4.98%	26,513
Jun 29, 2026	2.21	2.21	2.21	2.21	2.21	-	10,193
Jun 26, 2026	2.24	2.24	2.21	2.21	2.21	-0.90%	2,353
Jun 24, 2026	2.07	2.23	2.07	2.23	2.23	-0.89%	3,349
Jun 23, 2026	2.26	2.26	2.24	2.25	2.25	0.90%	1,510