Covenant Historical Data

COVN Page 13
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $0.0693
+3.87%
$34.64 million $18,842
Sep 3, 2023 $0.0663
+23.64%
$33.13 million $12,635
Sep 2, 2023 $0.0536
-4.58%
$26.79 million $7,190
Sep 1, 2023 $0.0557
+5.81%
$27.86 million $8,411
Aug 31, 2023 $0.0527
-3.34%
$26.34 million $6,680
Aug 30, 2023 $0.0548
-14.38%
$27.41 million $9,103
Aug 29, 2023 $0.0641
-8.17%
$32.07 million $6,909
Aug 28, 2023 $0.0702
+12.44%
$35.11 million $4,479
Aug 27, 2023 $0.0625
+3.13%
$31.23 million $3,080
Aug 26, 2023 $0.0615
+4.09%
$30.77 million $1,909
Aug 25, 2023 $0.0591
-0.22%
$29.56 million $2,737
Aug 24, 2023 $0.0593
+2.72%
$29.64 million $5,004
Aug 23, 2023 $0.0577
-3.78%
$28.87 million $3,796
Aug 22, 2023 $0.06
+5.45%
$29.98 million $1,764
Aug 21, 2023 $0.0569
-8.82%
$28.44 million $1,961
Aug 20, 2023 $0.0624
-4.72%
$31.19 million $38,007
Aug 19, 2023 $0.0655
-1.36%
$32.74 million $37,862
Aug 18, 2023 $0.0674
-9.49%
$33.71 million $38,172
Aug 17, 2023 $0.0735
-19.34%
$36.75 million $25,719
Aug 16, 2023 $0.0912
+12.58%
$45.61 million $11,060
Aug 15, 2023 $0.0773
-17.75%
$38.63 million $11,264
Aug 14, 2023 $0.0949
-5.97%
$47.45 million $37,776
Aug 13, 2023 $0.101
+7.12%
$50.38 million $57,860
Aug 12, 2023 $0.094
+2.30%
$47.02 million $48,742
Aug 11, 2023 $0.0919
-7.14%
$45.97 million $39,291
Aug 10, 2023 $0.099
-0.94%
$49.5 million $76
Aug 9, 2023 $0.0999
-3.48%
$49.97 million $54,655
Aug 8, 2023 $0.104
+0.81%
$51.77 million $174
Aug 7, 2023 $0.103
-9.01%
$51.34 million $136
Aug 6, 2023 $0.115
-8.28%
$57.37 million $69,522
Aug 5, 2023 $0.125
+1.74%
$62.51 million $65,152
Aug 4, 2023 $0.123
+5.94%
$61.44 million $9,799
Aug 3, 2023 $0.116
-13.47%
$57.98 million $367
Aug 2, 2023 $0.134
+5.05%
$67.02 million $12
Aug 1, 2023 $0.128
+2.11%
$63.81 million $41,493
Jul 31, 2023 $0.125
+0.80%
$62.48 million $54,941
Jul 30, 2023 $0.123
-13.55%
$61.5 million $4,085
Jul 29, 2023 $0.116
-0.72%
$57.79 million $139
Jul 28, 2023 $0.116
-3.40%
$58.2 million $777
Jul 27, 2023 $0.12
-16.59%
$60.23 million $1,366
Jul 26, 2023 $0.144
-13.61%
$72.24 million $2,174
Jul 25, 2023 $0.167
-6.65%
$83.58 million $24,750
Jul 24, 2023 $0.179
-1.03%
$89.52 million $74,256
Jul 23, 2023 $0.181
-6.42%
$90.41 million $74,835
Jul 22, 2023 $0.193
-2.41%
$96.68 million $102,326
Jul 21, 2023 $0.198
+3.30%
$99.06 million $42,193
Jul 20, 2023 $0.192
-6.96%
$95.95 million $38,497
Jul 19, 2023 $0.204
-5.46%
$102.08 million $118,044
Jul 18, 2023 $0.211
+3.86%
$105.51 million $86,099
Jul 17, 2023 $0.203
-6.59%
$101.55 million $105,470