Covalent Historical Data

CQT Page 34
Download
Date Close Price change Market cap Trading volume
Oct 9, 2021 $ 1.3
+2.38%
$ 220.4 million $ 10.89 million
Oct 8, 2021 $ 1.27
-11.98%
$ 215.22 million $ 24.46 million
Oct 7, 2021 $ 1.44
+0.74%
$ 244.53 million $ 19.18 million
Oct 6, 2021 $ 1.43
+0.82%
$ 242.59 million $ 12.28 million
Oct 5, 2021 $ 1.42
+21.59%
$ 240.64 million $ 19.63 million
Oct 4, 2021 $ 1.17
+2.34%
$ 197.97 million $ 10.02 million
Oct 3, 2021 $ 1.14
-5.56%
$ 192.24 million $ 9.64 million
Oct 2, 2021 $ 1.21
+2.39%
$ 203.51 million $ 9.26 million
Oct 1, 2021 $ 1.18
+16.41%
$ 198.77 million $ 10.89 million
Sep 30, 2021 $ 1.01
+18.24%
$ 170.72 million $ 15.89 million
Sep 29, 2021 $ 0.856
+2.44%
$ 136.27 million $ 12.41 million
Sep 28, 2021 $ 0.836
-2.26%
$ 133.08 million $ 11.2 million
Sep 27, 2021 $ 0.855
-3.98%
$ 136.14 million $ 11.45 million
Sep 26, 2021 $ 0.89
-6.95%
$ 111.44 million $ 13.93 million
Sep 25, 2021 $ 0.955
-7.58%
$ 119.57 million $ 7.43 million
Sep 24, 2021 $ 1.03
-5.96%
$ 129.38 million $ 9.19 million
Sep 23, 2021 $ 1.1
-5.54%
$ 137.61 million $ 7.2 million
Sep 22, 2021 $ 1.16
+11.22%
$ 145.68 million $ 14.09 million
Sep 21, 2021 $ 1.05
+4.20%
$ 130.98 million $ 13.31 million
Sep 20, 2021 $ 1
-15.88%
$ 125.77 million $ 10.11 million
Sep 19, 2021 $ 1.19
-2.99%
$ 149.51 million $ 6.16 million
Sep 18, 2021 $ 1.23
+5.62%
$ 154.15 million $ 9.6 million
Sep 17, 2021 $ 1.17
-9.57%
$ 145.86 million $ 10.21 million
Sep 16, 2021 $ 1.29
-7.01%
$ 161.29 million $ 13.74 million
Sep 15, 2021 $ 1.38
+9.75%
$ 173.1 million $ 13.17 million
Sep 14, 2021 $ 1.26
+2.43%
$ 157.76 million $ 10.5 million
Sep 13, 2021 $ 1.23
-0.62%
$ 154.01 million $ 8.49 million
Sep 12, 2021 $ 1.24
+1.31%
$ 154.98 million $ 6.27 million
Sep 11, 2021 $ 1.22
+0.82%
$ 152.94 million $ 6.37 million
Sep 10, 2021 $ 1.21
-6.14%
$ 151.64 million $ 7.35 million
Sep 9, 2021 $ 1.29
-0.25%
$ 161.63 million $ 9.21 million
Sep 8, 2021 $ 1.29
+3.05%
$ 162.03 million $ 14.52 million
Sep 7, 2021 $ 1.26
-9.91%
$ 157.27 million $ 26.81 million
Sep 6, 2021 $ 1.39
+7.66%
$ 174.58 million $ 13.08 million
Sep 5, 2021 $ 1.3
+0.93%
$ 162.16 million $ 5.05 million
Sep 4, 2021 $ 1.28
-2.32%
$ 160.69 million $ 6.56 million
Sep 3, 2021 $ 1.32
-4.12%
$ 164.59 million $ 7.56 million
Sep 2, 2021 $ 1.37
+4.91%
$ 171.47 million $ 12.9 million
Sep 1, 2021 $ 1.31
+8.99%
$ 163.41 million $ 11.15 million
Aug 31, 2021 $ 1.2
-1.98%
$ 149.9 million $ 6.29 million
Aug 30, 2021 $ 1.22
-2.87%
$ 152.94 million $ 6.46 million
Aug 29, 2021 $ 1.26
-6.15%
$ 157.38 million $ 6.41 million
Aug 28, 2021 $ 1.34
-6.11%
$ 167.7 million $ 6.22 million
Aug 27, 2021 $ 1.43
+7.82%
$ 178.59 million $ 8.61 million
Aug 26, 2021 $ 1.33
-5.30%
$ 165.65 million $ 11.34 million
Aug 25, 2021 $ 1.4
+5.54%
$ 164.02 million $ 9.58 million
Aug 24, 2021 $ 1.33
-9.44%
$ 155.35 million $ 10.84 million
Aug 23, 2021 $ 1.47
+0.11%
$ 171.57 million $ 15.48 million
Aug 22, 2021 $ 1.46
-2.36%
$ 171.38 million $ 12.07 million
Aug 21, 2021 $ 1.5
-6.73%
$ 175.58 million $ 10.01 million