Covalent Historical Data

CQT Page 35
Download
Date Close Price change Market cap Trading volume
Aug 20, 2021 $ 1.61
+6.12%
$ 188.18 million $ 23.51 million
Aug 19, 2021 $ 1.51
+19.89%
$ 177.05 million $ 25.77 million
Aug 18, 2021 $ 1.26
+4.51%
$ 147.68 million $ 16.51 million
Aug 17, 2021 $ 1.21
-10.74%
$ 141.25 million $ 16.06 million
Aug 16, 2021 $ 1.35
-14.30%
$ 158.21 million $ 23.25 million
Aug 15, 2021 $ 1.58
+1.73%
$ 184.61 million $ 42.26 million
Aug 14, 2021 $ 1.55
-10.78%
$ 181.71 million $ 60.43 million
Aug 13, 2021 $ 1.74
+43.90%
$ 199.46 million $ 43.53 million
Aug 12, 2021 $ 1.21
+40.63%
$ 138.59 million $ 16.33 million
Aug 11, 2021 $ 0.86
+5.63%
$ 98.59 million $ 7.56 million
Aug 10, 2021 $ 0.814
+23.50%
$ 93.38 million $ 8.95 million
Aug 8, 2021 $ 0.619
-8.12%
$ 71.02 million $ 4.36 million
Aug 7, 2021 $ 0.674
+14.94%
$ 77.29 million $ 6.12 million
Aug 6, 2021 $ 0.586
+9.60%
$ 67.24 million $ 2.27 million
Aug 5, 2021 $ 0.535
+2.55%
$ 61.35 million $ 4.09 million
Aug 4, 2021 $ 0.487
+6.83%
$ 55.83 million $ 1.87 million
Aug 3, 2021 $ 0.456
+2.17%
$ 52.23 million $ 2.41 million
Aug 2, 2021 $ 0.446
+4.38%
$ 51.13 million $ 1.84 million
Aug 1, 2021 $ 0.427
+0.81%
$ 48.9 million $ 3.46 million
Jul 30, 2021 $ 0.391
+11.15%
$ 44.46 million $ 1.45 million
Jul 29, 2021 $ 0.352
+5.42%
$ 40.01 million $ 1.04 million
Jul 28, 2021 $ 0.333
-3.31%
$ 37.95 million $ 1.3 million
Jul 27, 2021 $ 0.345
-1.73%
$ 39.25 million $ 1.29 million
Jul 26, 2021 $ 0.351
-0.14%
$ 39.94 million $ 1.75 million
Jul 25, 2021 $ 0.351
-3.72%
$ 39.98 million $ 1.56 million
Jul 24, 2021 $ 0.365
+7.48%
$ 41.52 million $ 1.84 million
Jul 23, 2021 $ 0.339
-2.99%
$ 38.56 million $ 25.21 million
Jul 22, 2021 $ 0.35
+2.04%
$ 39.75 million $ 81.83 million
Download