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