Covalent Historical Data

CQT Page 35
Download
Date Close Price change Market cap Trading volume
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
Oct 14, 2021 $ 1.26
+1.27%
$ 215.09 million $ 14.03 million
Oct 13, 2021 $ 1.24
+3.99%
$ 212.5 million $ 11 million
Oct 12, 2021 $ 1.2
-4.63%
$ 204.39 million $ 17.53 million
Oct 11, 2021 $ 1.26
+2.20%
$ 214.23 million $ 14.13 million
Oct 10, 2021 $ 1.23
-5.26%
$ 208.78 million $ 6.74 million
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