Covalent Historical Data

CQT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 21, 2026 $ 0.0004
-2.84%
$ 342,470 $ 66
Feb 20, 2026 $ 0.000412
+5.09%
$ 352,479 $ 559
Feb 19, 2026 $ 0.000392
-15.42%
$ 335,422 $ 4,487
Feb 18, 2026 $ 0.000444
+5.51%
$ 380,473 $ 1,726
Feb 17, 2026 $ 0.000421
+0.20%
$ 360,329 $ 368
Feb 16, 2026 $ 0.00047
+5.53%
$ 359,886 $ 328
Feb 15, 2026 $ 0.000446
-0.86%
$ -- $ 434
Feb 14, 2026 $ 0.00045
-3.90%
$ 385,284 $ 291
Feb 13, 2026 $ 0.00046
+0.79%
$ 393,841 $ 880
Feb 12, 2026 $ 0.000439
-5.13%
$ 376,194 $ 772
Feb 11, 2026 $ 0.000472
-1.63%
$ 404,253 $ 1,401
Feb 10, 2026 $ 0.000478
+6.22%
$ 409,539 $ 2,948
Feb 9, 2026 $ 0.000496
+4.92%
$ -- $ 204
Feb 8, 2026 $ 0.000498
+5.69%
$ -- $ 1,068
Feb 7, 2026 $ 0.00054
-1.47%
$ 462,335 $ 3,767
Feb 6, 2026 $ 0.000638
+53.17%
$ -- $ 13,740
Feb 5, 2026 $ 0.000425
+6.16%
$ 363,571 $ 4,212
Feb 4, 2026 $ 0.00046
-0.65%
$ 393,841 $ 331
Feb 3, 2026 $ 0.000462
-8.88%
$ 395,952 $ 5,684
Feb 2, 2026 $ 0.000493
-1.48%
$ 421,772 $ 5,744
Feb 1, 2026 $ 0.000597
-17.97%
$ 510,818 $ 4,593
Jan 31, 2026 $ 0.000584
-21.11%
$ 499,818 $ 6,042
Jan 30, 2026 $ 0.000787
-3.97%
$ 674,205 $ 2,009
Jan 29, 2026 $ 0.00083
-1.11%
$ -- $ 1,013
Jan 28, 2026 $ 0.000839
+13.87%
$ 718,369 $ 3,197
Jan 27, 2026 $ 0.000711
-3.75%
$ 608,994 $ 111
Jan 26, 2026 $ 0.000725
-3.51%
$ 620,355 $ 1,618
Jan 25, 2026 $ 0.00076
-6.84%
$ 650,470 $ 943
Jan 24, 2026 $ 0.000733
-4.31%
$ -- $ 1,405
Jan 23, 2026 $ 0.00073
-1.35%
$ 625,008 $ 258
Jan 22, 2026 $ 0.00075
-1.27%
$ 642,132 $ 532
Jan 21, 2026 $ 0.00076
-3.86%
$ 650,283 $ 3,496
Jan 20, 2026 $ 0.000773
+1.49%
$ 662,202 $ 6,196
Jan 19, 2026 $ 0.000708
-14.66%
$ 606,041 $ 4,538
Jan 18, 2026 $ 0.000829
-6.00%
$ 709,891 $ 2,010
Jan 17, 2026 $ 0.00085
-2.30%
$ 727,749 $ 1,301
Jan 16, 2026 $ 0.00087
+8.71%
$ 744,873 $ 994
Jan 15, 2026 $ 0.000801
-10.31%
$ 685,389 $ 7,229
Jan 14, 2026 $ 0.000891
-5.52%
$ 762,947 $ 367
Jan 13, 2026 $ 0.000943
+2.50%
$ 807,523 $ 1,432
Jan 12, 2026 $ 0.000921
+1.22%
$ 788,343 $ 153
Jan 11, 2026 $ 0.000908
+0.83%
$ -- $ 864
Jan 10, 2026 $ 0.000861
-4.05%
$ 737,228 $ 776
Jan 9, 2026 $ 0.00094
-6.60%
$ 805,223 $ 1,689
Jan 8, 2026 $ 0.001
+8.84%
$ 860,358 $ 15
Jan 7, 2026 $ 0.000891
-1.69%
$ 763,166 $ 179
Jan 6, 2026 $ 0.00097
-3.00%
$ 830,491 $ 1,204
Jan 5, 2026 $ 0.001
+5.76%
$ 860,220 $ 1,299
Jan 4, 2026 $ 0.000972
-1.81%
$ -- $ 1,886
Jan 3, 2026 $ 0.00088
+3.50%
$ -- $ 1,377