Covenant Historical Data

COVN Page 16
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.296
+1.51%
$ 148.13 million $ 12,641
Apr 6, 2023 $ 0.293
-7.72%
$ 146.6 million $ 14,071
Apr 5, 2023 $ 0.316
-12.14%
$ 157.98 million $ 8,063
Apr 4, 2023 $ 0.36
+0.26%
$ 179.86 million $ 26,870
Apr 3, 2023 $ 0.359
+3.32%
$ 179.59 million $ 95,057
Apr 2, 2023 $ 0.344
-6.15%
$ 172.22 million $ 73,785
Apr 1, 2023 $ 0.367
-3.31%
$ 183.48 million $ 49,237
Mar 31, 2023 $ 0.38
+13.00%
$ 189.98 million $ 77,567
Mar 30, 2023 $ 0.333
-0.07%
$ 166.68 million $ 110,323
Mar 29, 2023 $ 0.335
-13.87%
$ 167.29 million $ 53,341
Mar 28, 2023 $ 0.389
-1.76%
$ 194.27 million $ 85,910
Mar 27, 2023 $ 0.396
-2.53%
$ 198.01 million $ 49,334
Mar 26, 2023 $ 0.406
-3.48%
$ 203.15 million $ 85,931
Mar 25, 2023 $ 0.419
+0.42%
$ 209.68 million $ 113,756
Mar 24, 2023 $ 0.418
-7.10%
$ 209.03 million $ 112,091
Mar 23, 2023 $ 0.447
+9.83%
$ 223.41 million $ 125,121
Mar 22, 2023 $ 0.407
-4.46%
$ 203.33 million $ 70,928
Mar 21, 2023 $ 0.425
-1.42%
$ 212.71 million $ 97,086
Mar 20, 2023 $ 0.432
+1.13%
$ 216.05 million $ 91,437
Mar 19, 2023 $ 0.428
-0.33%
$ 213.78 million $ 58,290
Mar 18, 2023 $ 0.428
+0.13%
$ 213.81 million $ 52,836
Mar 17, 2023 $ 0.427
-0.38%
$ 213.5 million $ 49,262
Mar 16, 2023 $ 0.429
+0.24%
$ 214.26 million $ 47,569
Mar 15, 2023 $ 0.428
-6.96%
$ 213.98 million $ 50,166
Mar 14, 2023 $ 0.46
+13.09%
$ 230.23 million $ 54,769
Mar 13, 2023 $ 0.408
-6.21%
$ 203.8 million $ 56,782
Mar 12, 2023 $ 0.412
-9.61%
$ 205.9 million $ 48,809
Mar 11, 2023 $ 0.487
-4.41%
$ 243.65 million $ 357,957
Mar 10, 2023 $ 0.51
-28.62%
$ 254.82 million $ 21,712
Mar 9, 2023 $ 0.714
-0.83%
$ 356.99 million $ 81,700
Mar 8, 2023 $ 0.72
-0.94%
$ 360.21 million $ 93,538
Mar 7, 2023 $ 0.727
-0.49%
$ 363.67 million $ 91,872
Mar 6, 2023 $ 0.731
+2.91%
$ 365.31 million $ 83,417
Mar 5, 2023 $ 0.708
-3.27%
$ 354.03 million $ 89,755
Mar 4, 2023 $ 0.732
+0.75%
$ 365.98 million $ 83,990
Mar 3, 2023 $ 0.727
+1.39%
$ 363.42 million $ 89,868
Mar 2, 2023 $ 0.717
-1.22%
$ 358.54 million $ 86,942
Mar 1, 2023 $ 0.726
+0.91%
$ 363.14 million $ 90,397
Feb 28, 2023 $ 0.719
-0.58%
$ 359.73 million $ 93,393
Feb 27, 2023 $ 0.724
+1.72%
$ 361.87 million $ 81,289
Feb 26, 2023 $ 0.712
-0.87%
$ 356.08 million $ 74,695
Feb 25, 2023 $ 0.707
-5.60%
$ 353.58 million $ 73,387
Feb 24, 2023 $ 0.732
+2.31%
$ 366.24 million $ 66,792
Feb 23, 2023 $ 0.716
+0.96%
$ 357.89 million $ 71,965
Feb 22, 2023 $ 0.719
+1.49%
$ 359.41 million $ 59,544
Feb 21, 2023 $ 0.706
+4.03%
$ 353.22 million $ 65,736
Feb 20, 2023 $ 0.68
-6.58%
$ 339.86 million $ 61,624
Feb 19, 2023 $ 0.723
+1.19%
$ 361.34 million $ 1.38 million
Feb 18, 2023 $ 0.713
-1.77%
$ 356.29 million $ 84,367
Feb 17, 2023 $ 0.725
+1.21%
$ 362.55 million $ 89,426