Covenant Historical Data

COVN Page 15
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $0.396
-4.35%
$198.09 million $201,996
May 26, 2023 $0.414
+1.66%
$206.96 million $223,732
May 25, 2023 $0.407
-10.46%
$203.58 million $5,438
May 24, 2023 $0.461
+12.54%
$230.39 million $250,453
May 23, 2023 $0.409
-0.79%
$204.25 million $233,599
May 22, 2023 $0.412
-21.43%
$205.93 million $245,499
May 21, 2023 $0.531
+105.62%
$265.32 million $417,022
May 20, 2023 $0.257
+3.04%
$128.54 million $164,636
May 19, 2023 $0.25
+9.22%
$124.79 million $328,780
May 18, 2023 $0.233
+7.01%
$116.7 million $110,571
May 17, 2023 $0.217
-6.84%
$108.57 million $89,881
May 16, 2023 $0.235
-3.27%
$117.59 million $57,036
May 15, 2023 $0.243
-9.52%
$121.64 million $121,286
May 14, 2023 $0.266
+13.38%
$132.92 million $68,971
May 13, 2023 $0.234
+4.70%
$117.06 million $50,463
May 12, 2023 $0.225
-22.91%
$112.34 million $39,214
May 11, 2023 $0.283
-19.73%
$141.44 million $162,540
May 10, 2023 $0.352
+32.27%
$176.18 million $1,460
May 9, 2023 $0.267
-14.45%
$133.64 million $10,178
May 8, 2023 $0.312
-27.44%
$156.01 million $11,871
May 7, 2023 $0.43
-16.36%
$214.89 million $27,500
May 6, 2023 $0.488
+41.63%
$244.02 million $27,010
May 5, 2023 $0.344
-18.19%
$171.88 million $9,479
May 4, 2023 $0.42
+43.03%
$210.05 million $2,079
May 3, 2023 $0.237
+16.50%
$118.3 million $4,675
May 2, 2023 $0.203
-7.90%
$101.49 million $5,664
May 1, 2023 $0.219
+0.69%
$109.67 million $6,886
Apr 30, 2023 $0.212
-11.68%
$106.14 million $7,219
Apr 29, 2023 $0.238
-5.61%
$118.76 million $9,122
Apr 28, 2023 $0.252
+8.30%
$125.91 million $9,646
Apr 27, 2023 $0.232
-17.34%
$115.76 million $10,857
Apr 26, 2023 $0.284
-6.94%
$142.13 million $8,663
Apr 25, 2023 $0.307
-4.49%
$153.67 million $8,978
Apr 24, 2023 $0.324
-2.76%
$162.17 million $20,013
Apr 23, 2023 $0.33
+6.84%
$164.97 million $11,434
Apr 22, 2023 $0.311
-7.64%
$155.66 million $10,460
Apr 21, 2023 $0.336
+4.69%
$168.2 million $10,960
Apr 20, 2023 $0.322
+20.93%
$160.79 million $19,669
Apr 19, 2023 $0.266
-36.93%
$133.03 million $16,820
Apr 18, 2023 $0.422
+31.34%
$210.92 million $430
Apr 17, 2023 $0.213
-6.40%
$106.39 million $5,970
Apr 16, 2023 $0.226
-3.22%
$113.03 million $11,217
Apr 15, 2023 $0.234
+9.14%
$117.24 million $9,653
Apr 14, 2023 $0.215
-14.09%
$107.5 million $24
Apr 13, 2023 $0.251
-1.85%
$125.71 million $5,667
Apr 12, 2023 $0.257
-6.78%
$128.48 million $11,044
Apr 11, 2023 $0.28
+7.14%
$139.96 million $4,268
Apr 10, 2023 $0.262
-8.46%
$131.06 million $10,221
Apr 9, 2023 $0.287
-25.30%
$143.61 million $12,230
Apr 8, 2023 $0.386
+30.55%
$192.99 million $5,698