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