Covenant Historical Data

COVN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 16, 2023 $0.217
-1.00%
$108.39 million $65,981
Jul 15, 2023 $0.219
-3.50%
$109.58 million $110,982
Jul 14, 2023 $0.227
-0.28%
$113.51 million $105,567
Jul 13, 2023 $0.228
+0.27%
$113.82 million $881,507
Jul 12, 2023 $0.225
-6.64%
$112.53 million $126,703
Jul 11, 2023 $0.241
+0.46%
$120.53 million $118,921
Jul 10, 2023 $0.24
+3.82%
$119.95 million $127,521
Jul 9, 2023 $0.231
+3.63%
$115.54 million $129,170
Jul 8, 2023 $0.223
-5.57%
$111.46 million $423
Jul 7, 2023 $0.235
+3.69%
$117.56 million $142,709
Jul 6, 2023 $0.234
+6.60%
$116.77 million $137,799
Jul 5, 2023 $0.219
-6.15%
$109.48 million $385,530
Jul 4, 2023 $0.233
-4.02%
$116.65 million $138,024
Jul 3, 2023 $0.243
-4.72%
$121.42 million $134,495
Jul 2, 2023 $0.255
+1.18%
$127.44 million $300,171
Jul 1, 2023 $0.25
+0.46%
$125 million $146,888
Jun 30, 2023 $0.257
+2.02%
$128.52 million $61,564
Jun 29, 2023 $0.252
-18.81%
$125.94 million $26,342
Jun 28, 2023 $0.31
-6.33%
$155.13 million $187,880
Jun 27, 2023 $0.336
+29.18%
$167.96 million $198,699
Jun 26, 2023 $0.262
-5.15%
$130.99 million $138,898
Jun 25, 2023 $0.276
-6.20%
$138.09 million $147,686
Jun 24, 2023 $0.293
+10.05%
$146.35 million $146,506
Jun 23, 2023 $0.265
+3.62%
$132.59 million $145,212
Jun 22, 2023 $0.257
-3.10%
$128.56 million $296,059
Jun 21, 2023 $0.264
+14.03%
$132.24 million $153,495
Jun 20, 2023 $0.233
-5.16%
$116.33 million $134,741
Jun 19, 2023 $0.245
+1.76%
$122.26 million $148,636
Jun 18, 2023 $0.243
+5.67%
$121.56 million $130,609
Jun 17, 2023 $0.229
-5.28%
$114.57 million $130,292
Jun 16, 2023 $0.242
-0.36%
$120.95 million $130,610
Jun 15, 2023 $0.243
+2.11%
$121.4 million $141,749
Jun 14, 2023 $0.237
+0.49%
$118.46 million $137,595
Jun 13, 2023 $0.235
-9.65%
$117.4 million $130,277
Jun 12, 2023 $0.26
-4.14%
$130.02 million $144,949
Jun 11, 2023 $0.272
+4.98%
$136.13 million $134,936
Jun 10, 2023 $0.256
-13.71%
$128.17 million $177,653
Jun 9, 2023 $0.296
+11.21%
$148.08 million $142,386
Jun 8, 2023 $0.269
+3.96%
$134.69 million $140,088
Jun 7, 2023 $0.265
+5.23%
$132.49 million $138,938
Jun 6, 2023 $0.252
-17.45%
$126 million $132,479
Jun 5, 2023 $0.301
-18.77%
$150.64 million $156,100
Jun 4, 2023 $0.369
+1.33%
$184.45 million $188,697
Jun 3, 2023 $0.367
-4.20%
$183.58 million $186,465
Jun 2, 2023 $0.384
+4.29%
$192.08 million $197,919
Jun 1, 2023 $0.368
-5.98%
$184.21 million $192,261
May 31, 2023 $0.392
+21.93%
$195.84 million $211,053
May 30, 2023 $0.322
-4.49%
$161.1 million $177,664
May 29, 2023 $0.337
-6.47%
$168.61 million $171,796
May 28, 2023 $0.358
-8.94%
$178.98 million $184,845