Covalent Historical Data

CQT Page 32
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.918
-8.87%
$ 157.38 million $ 5.1 million
Dec 2, 2021 $ 1.01
-3.70%
$ 172.51 million $ 4.54 million
Dec 1, 2021 $ 1.05
-1.39%
$ 179.13 million $ 5.16 million
Nov 30, 2021 $ 1.06
-3.80%
$ 181.66 million $ 4.13 million
Nov 29, 2021 $ 1.1
+3.52%
$ 189.01 million $ 5.2 million
Nov 28, 2021 $ 1.07
-2.86%
$ 182.53 million $ 5.91 million
Nov 27, 2021 $ 1.1
+9.88%
$ 187.96 million $ 13.89 million
Nov 26, 2021 $ 0.999
-6.94%
$ 171.06 million $ 9.73 million
Nov 25, 2021 $ 1.07
-1.71%
$ 183.88 million $ 6.28 million
Nov 24, 2021 $ 1.09
-3.84%
$ 187.08 million $ 11.5 million
Nov 23, 2021 $ 1.14
+19.55%
$ 194.45 million $ 12.84 million
Nov 22, 2021 $ 0.95
-1.20%
$ 162.72 million $ 5.28 million
Nov 21, 2021 $ 0.962
-1.64%
$ 164.7 million $ 4.57 million
Nov 20, 2021 $ 0.978
+0.96%
$ 167.48 million $ 5.27 million
Nov 19, 2021 $ 0.969
+11.23%
$ 165.89 million $ 4.72 million
Nov 18, 2021 $ 0.871
-9.11%
$ 149.11 million $ 7.4 million
Nov 17, 2021 $ 0.958
-1.68%
$ 163.92 million $ 4.17 million
Nov 16, 2021 $ 0.974
-9.32%
$ 166.68 million $ 8.37 million
Nov 15, 2021 $ 1.07
-0.40%
$ 183.81 million $ 4 million
Nov 14, 2021 $ 1.08
-1.86%
$ 184.56 million $ 3.87 million
Nov 13, 2021 $ 1.1
+0.91%
$ 188.02 million $ 3.34 million
Nov 12, 2021 $ 1.09
-1.07%
$ 186.32 million $ 4.06 million
Nov 11, 2021 $ 1.1
+1.15%
$ 188.17 million $ 5.02 million
Nov 10, 2021 $ 1.09
-3.16%
$ 186.03 million $ 6.09 million
Nov 9, 2021 $ 1.12
+1.26%
$ 192.09 million $ 5.98 million
Nov 8, 2021 $ 1.11
-1.62%
$ 189.7 million $ 6.01 million
Nov 7, 2021 $ 1.13
-0.38%
$ 192.85 million $ 5.63 million
Nov 6, 2021 $ 1.13
+0.45%
$ 193.57 million $ 3.34 million
Nov 5, 2021 $ 1.13
-2.29%
$ 192.7 million $ 4.87 million
Nov 4, 2021 $ 1.15
-6.25%
$ 197.23 million $ 8.64 million
Nov 3, 2021 $ 1.23
+9.48%
$ 210.42 million $ 10.41 million
Nov 2, 2021 $ 1.12
-0.56%
$ 192.2 million $ 7.05 million
Nov 1, 2021 $ 1.13
-0.48%
$ 193.49 million $ 7.52 million
Oct 31, 2021 $ 1.14
-1.28%
$ 194.42 million $ 7 million
Oct 30, 2021 $ 1.15
-0.78%
$ 197.13 million $ 7.23 million
Oct 29, 2021 $ 1.16
-0.89%
$ 198.53 million $ 7.73 million
Oct 28, 2021 $ 1.17
-3.11%
$ 200.33 million $ 7.39 million
Oct 27, 2021 $ 1.21
-3.70%
$ 206.8 million $ 12.74 million
Oct 26, 2021 $ 1.26
+4.69%
$ 214.74 million $ 19.91 million
Oct 25, 2021 $ 1.2
-0.22%
$ 205.12 million $ 5.38 million
Oct 24, 2021 $ 1.21
-0.87%
$ 205.97 million $ 5.01 million
Oct 23, 2021 $ 1.22
+0.38%
$ 207.77 million $ 4.68 million
Oct 22, 2021 $ 1.21
+4.87%
$ 206.82 million $ 8.46 million
Oct 21, 2021 $ 1.15
-4.61%
$ 197.25 million $ 5.55 million
Oct 20, 2021 $ 1.21
-1.05%
$ 206.59 million $ 8.83 million
Oct 19, 2021 $ 1.22
+1.91%
$ 208.68 million $ 4.56 million
Oct 18, 2021 $ 1.2
-3.91%
$ 204.84 million $ 7.12 million
Oct 17, 2021 $ 1.25
-4.90%
$ 212.99 million $ 6.45 million
Oct 16, 2021 $ 1.31
+5.50%
$ 223.96 million $ 6.62 million
Oct 15, 2021 $ 1.24
-1.31%
$ 212.32 million $ 8.41 million