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