Covalon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.60	2.64	2.55	2.55	2.55	-3.04%	24,150
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
Apr 25, 2025	2.33	2.33	2.30	2.31	2.31	0.43%	401
Apr 24, 2025	2.26	2.39	2.26	2.30	2.30	1.77%	41,200
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