Dark

COVAU
COVA Acquisition Corp. Unit
stock NASDAQ

Inactive

Dec 20, 2022

10.50USD-1.408%(-0.15)4,260

Pre-market

0.00USD-100.000%(-10.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-20	10.5100	10.5100	10.5000	10.5000	-1.408%	4,260	0.000%
2022-12-19	10.6500	10.6500	10.6500	10.6500	+1.525%	334	-1.408%
2022-12-16	10.5000	10.5000	10.3500	10.4900	+4.900%	3,815	+0.095%
2022-12-15	10.2000	10.5000	10.0000	10.0000	0.000%	12,430	+5.000%
2022-12-14	10.0000	10.0000	9.9900	10.0000	+0.705%	1,364	+5.000%
2022-12-13	9.9300	9.9300	9.9300	9.9300	+9.724%	120	+5.740%
2022-12-08	9.0500	9.0500	9.0500	9.0500	-8.493%	12	+16.022%
2022-12-07	10.0000	10.0000	9.8900	9.8900	-1.982%	2,823	+6.168%
2022-12-06	9.5850	10.0900	9.5850	10.0900	+0.099%	13,630	+4.063%
2022-12-05	10.0800	10.1200	10.0700	10.0800	+0.299%	1,410	+4.167%
2022-12-02	10.0800	10.0800	10.0500	10.0500	-0.099%	660	+4.478%
2022-12-01	10.0800	10.1000	10.0600	10.0600	-0.198%	901	+4.374%
2022-11-30	10.0500	10.0800	10.0500	10.0800	+0.198%	4,022	+4.167%
2022-11-29	10.0800	10.0800	10.0600	10.0601	-0.099%	1,066	+4.373%
2022-11-28	10.0500	10.0701	10.0500	10.0701	+0.300%	36,678	+4.269%
2022-11-23	10.0800	10.0900	10.0300	10.0400	-0.199%	5,352	+4.582%
2022-11-21	10.0600	10.0700	10.0600	10.0600	0.000%	7,409	+4.374%
2022-11-18	10.0600	10.0600	10.0600	10.0600	+0.249%	200	+4.374%
2022-11-17	10.0500	10.0500	10.0350	10.0350	+0.050%	3,500	+4.634%
2022-11-16	10.0400	10.0400	10.0300	10.0300	+0.100%	5,200	+4.686%
2022-11-15	10.0308	10.0308	10.0200	10.0200	-0.100%	43,217	+4.790%
2022-11-14	10.0100	10.0300	10.0100	10.0300	+0.134%	4,214	+4.686%
2022-11-11	10.0199	10.0200	10.0166	10.0166	-0.034%	2,300	+4.826%
2022-11-10	10.0200	10.0200	10.0200	10.0200	0.000%	200	+4.790%
2022-11-09	10.0200	10.0227	10.0200	10.0200	0.000%	40,139	+4.790%
2022-11-08	10.0200	10.0200	10.0200	10.0200	0.000%	2,000	+4.790%
2022-11-07	10.0100	10.0200	10.0100	10.0200	+0.200%	14,200	+4.790%
2022-11-04	10.0000	10.0000	10.0000	10.0000	0.000%	2,011	+5.000%
2022-11-03	10.0000	10.0000	10.0000	10.0000	0.000%	2,000	+5.000%
2022-11-02	10.0100	10.0100	10.0000	10.0000	0.000%	2,000	+5.000%
2022-10-31	10.0000	10.0100	9.9900	10.0000	+0.100%	92,417	+5.000%
2022-10-26	9.9900	9.9900	9.9900	9.9900	+0.100%	775	+5.105%
2022-10-25	10.0100	10.0100	9.9800	9.9800	-0.300%	200	+5.210%
2022-10-20	9.9800	10.0100	9.9800	10.0100	+0.401%	11,200	+4.895%
2022-10-13	9.9700	9.9700	9.9700	9.9700	-0.100%	5,000	+5.316%
2022-10-12	9.9800	9.9800	9.9800	9.9800	+0.200%	5,159	+5.210%
2022-10-11	9.9601	9.9601	9.9600	9.9601	+0.001%	4,000	+5.421%
2022-10-04	9.9800	9.9800	9.9600	9.9600	0.000%	793	+5.422%
2022-10-03	9.9100	9.9600	9.9100	9.9600	+0.201%	9,897	+5.422%
2022-09-29	9.9400	9.9400	9.9400	9.9400	+0.303%	800	+5.634%
2022-09-27	9.9200	9.9200	9.9000	9.9100	+0.101%	103,500	+5.954%
2022-09-26	9.9500	9.9500	9.9000	9.9000	-0.503%	103,114	+6.061%
2022-09-23	9.9500	9.9600	9.9200	9.9500	-0.201%	55,181	+5.528%
2022-09-22	9.9500	9.9700	9.9500	9.9700	+0.201%	1,200	+5.316%
2022-09-21	9.9400	9.9500	9.9400	9.9500	+0.101%	3,481	+5.528%
2022-09-19	9.9100	9.9500	9.9100	9.9400	+0.202%	12,800	+5.634%
2022-09-15	9.9300	9.9300	9.9100	9.9200	-0.101%	24,700	+5.847%
2022-09-13	9.9250	9.9300	9.9250	9.9300	-0.201%	300	+5.740%
2022-09-12	9.9500	9.9500	9.9500	9.9500	+0.404%	991	+5.528%
2022-09-07	9.9100	9.9100	9.8800	9.9100	+0.101%	4,637	+5.954%
2022-08-31	9.9000	9.9000	9.8800	9.9000	0.000%	2,954	+6.061%
2022-08-29	9.9100	9.9100	9.9000	9.9000	-0.101%	6,395	+6.061%
2022-08-26	9.8800	9.9100	9.8800	9.9100	+0.050%	600	+5.954%
2022-08-24	9.8800	9.9050	9.8800	9.9050	+0.152%	1,100	+6.007%
2022-08-23	9.8900	9.8900	9.8900	9.8900	0.000%	180	+6.168%
2022-08-22	9.9001	9.9001	9.8900	9.8900	0.000%	4,496	+6.168%
2022-08-18	9.8900	9.8900	9.8900	9.8900	-0.302%	500	+6.168%
2022-08-17	9.9200	9.9222	9.9200	9.9200	+0.202%	11,029	+5.847%
2022-08-11	9.9000	9.9000	9.9000	9.9000	-0.101%	4,700	+6.061%
2022-08-10	9.9000	9.9100	9.9000	9.9100	+0.304%	9,579	+5.954%
2022-08-09	9.8800	9.8800	9.8800	9.8800	-0.202%	3,250	+6.275%
2022-08-08	9.8900	9.9000	9.8900	9.9000	+0.202%	2,204	+6.061%
2022-08-05	9.8800	9.8800	9.8800	9.8800	-0.303%	0	+6.275%
2022-08-04	9.8935	9.9200	9.8935	9.9100	+0.101%	1,800	+5.954%
2022-08-03	9.9000	9.9030	9.9000	9.9000	+0.101%	1,600	+6.061%
2022-08-02	9.8900	9.9000	9.8900	9.8900	+0.101%	33,894	+6.168%
2022-08-01	9.8800	9.8800	9.8800	9.8800	0.000%	100	+6.275%
2022-07-28	9.8900	9.9000	9.8800	9.8800	-0.001%	10,289	+6.275%
2022-07-26	9.8801	9.8912	9.8800	9.8801	+0.102%	900	+6.274%
2022-07-25	9.8900	9.8900	9.8700	9.8700	0.000%	1,380	+6.383%
2022-07-21	9.8700	9.8700	9.8700	9.8700	0.000%	100	+6.383%
2022-07-20	9.8700	9.8700	9.8700	9.8700	-0.101%	1,001	+6.383%
2022-07-18	9.8800	9.8980	9.8800	9.8800	+0.101%	203	+6.275%
2022-07-13	9.8700	9.8700	9.8700	9.8700	0.000%	3,170	+6.383%
2022-07-11	9.9000	9.9000	9.8700	9.8700	+0.203%	5,342	+6.383%
2022-07-08	9.8500	9.8500	9.8500	9.8500	0.000%	258	+6.599%
2022-07-07	9.8500	9.8500	9.8500	9.8500	-0.101%	294	+6.599%
2022-07-06	9.8600	9.8600	9.8600	9.8600	+0.102%	128	+6.491%
2022-07-05	9.8600	9.8600	9.8498	9.8500	-0.203%	1,024,212	+6.599%
2022-06-27	9.8500	9.9300	9.8500	9.8700	+0.051%	23,630	+6.383%
2022-06-24	9.8778	9.8800	9.8650	9.8650	-0.101%	4,100	+6.437%
2022-06-23	9.8700	9.8750	9.8700	9.8750	+0.254%	440	+6.329%
2022-06-21	9.8800	9.8800	9.8500	9.8500	-0.101%	1,909	+6.599%
2022-06-17	9.8700	9.8700	9.8600	9.8600	-0.101%	5,516	+6.491%
2022-06-16	9.8700	9.8700	9.8700	9.8700	0.000%	3,487	+6.383%
2022-06-15	9.8700	9.8700	9.8700	9.8700	-0.214%	2,250	+6.383%
2022-06-13	9.8700	9.8912	9.8700	9.8912	-0.022%	4,001	+6.155%
2022-06-10	9.8700	9.8934	9.8700	9.8934	+0.236%	2,545	+6.131%
2022-06-09	9.8701	9.8701	9.8701	9.8701	-0.100%	1,020	+6.382%
2022-06-08	9.8700	9.9000	9.8700	9.8800	0.000%	6,231	+6.275%
2022-06-07	9.8900	9.9000	9.8800	9.8800	+0.101%	25,497	+6.275%
2022-06-06	9.8900	9.8900	9.8700	9.8700	-0.102%	1,304	+6.383%
2022-06-01	9.9000	9.9000	9.8800	9.8801	-0.151%	47,165	+6.274%
2022-05-31	9.9100	9.9816	9.8900	9.8950	-0.151%	177,939	+6.114%
2022-05-27	9.9200	9.9400	9.9100	9.9100	+0.101%	32,395	+5.954%
2022-05-26	9.9100	9.9300	9.9000	9.9000	+0.602%	88,916	+6.061%
2022-05-19	9.8408	9.8408	9.8408	9.8408	+0.314%	1,000	+6.699%
2022-05-18	9.8100	9.8100	9.8100	9.8100	-0.305%	400	+7.034%
2022-05-13	9.8400	9.8450	9.8400	9.8400	-0.102%	1,369	+6.707%
2022-05-12	9.8400	9.8500	9.8400	9.8500	-0.203%	3,488	+6.599%
2022-05-11	9.8500	9.8700	9.8500	9.8700	+0.034%	1,440	+6.383%
2022-05-10	9.8500	9.8666	9.8500	9.8666	+0.067%	5,393	+6.420%
2022-05-09	9.8800	9.8800	9.8600	9.8600	0.000%	200	+6.491%
2022-05-04	9.8600	9.8600	9.8600	9.8600	-0.303%	626	+6.491%
2022-05-03	9.8900	9.8900	9.8900	9.8900	0.000%	1,400	+6.168%
2022-05-02	9.8900	9.8900	9.8900	9.8900	0.000%	101	+6.168%
2022-04-29	9.8900	9.8900	9.8900	9.8900	0.000%	1,073	+6.168%
2022-04-28	9.8901	9.8901	9.8900	9.8900	0.000%	6,001	+6.168%
2022-04-27	9.8900	9.8900	9.8900	9.8900	-0.202%	12,123	+6.168%
2022-04-26	9.9100	9.9100	9.9100	9.9100	+0.101%	2,000	+5.954%
2022-04-25	9.8900	9.9000	9.8900	9.9000	0.000%	31,432	+6.061%
2022-04-20	9.8900	9.9000	9.8900	9.9000	+0.304%	51,412	+6.061%
2022-04-19	9.8500	9.8700	9.8500	9.8700	-0.202%	542	+6.383%
2022-04-18	9.8900	9.8900	9.8900	9.8900	+0.502%	103	+6.168%
2022-04-14	9.8700	9.8700	9.8400	9.8406	-0.499%	3,594	+6.701%
2022-04-13	9.8400	9.8900	9.8400	9.8900	+0.405%	3,542	+6.168%
2022-04-05	9.8501	9.8501	9.8501	9.8501	-0.755%	110	+6.598%
2022-04-04	9.9250	9.9250	9.9250	9.9250	+0.659%	2	+5.793%
2022-04-01	9.8600	9.8600	9.8600	9.8600	-0.101%	487	+6.491%
2022-03-31	9.8800	9.8800	9.8700	9.8700	-0.036%	6,044	+6.383%
2022-03-29	9.8700	9.8736	9.8700	9.8736	+0.240%	357	+6.344%
2022-03-28	9.8400	9.8500	9.8400	9.8500	0.000%	4,133	+6.599%
2022-03-24	9.8500	9.8500	9.8500	9.8500	+0.051%	907	+6.599%
2022-03-21	9.8450	9.8450	9.8450	9.8450	+0.051%	420	+6.653%
2022-03-18	9.8450	9.8500	9.8400	9.8400	+0.408%	874	+6.707%
2022-03-16	9.8100	9.8100	9.8000	9.8000	-0.204%	1,075	+7.143%
2022-03-15	9.8200	9.8200	9.8200	9.8200	0.000%	1,255	+6.925%
2022-03-14	9.8200	9.8200	9.8200	9.8200	-0.355%	720	+6.925%
2022-03-11	9.8300	9.8550	9.8300	9.8550	+0.356%	1,800	+6.545%
2022-03-09	9.8200	9.8200	9.8200	9.8200	-0.102%	234	+6.925%
2022-03-08	9.8200	9.8300	9.8200	9.8300	-0.405%	5,656	+6.816%
2022-03-03	9.8700	9.8700	9.8700	9.8700	+0.509%	200	+6.383%
2022-03-01	9.8200	9.8200	9.8200	9.8200	0.000%	5,000	+6.925%
2022-02-25	9.8300	9.8300	9.8200	9.8200	-0.203%	1,613	+6.925%
2022-02-24	9.8400	9.8400	9.8400	9.8400	-0.203%	13	+6.707%
2022-02-23	9.9000	9.9000	9.8600	9.8600	-0.152%	206	+6.491%
2022-02-18	9.8850	9.8850	9.8700	9.8750	-0.196%	3,219	+6.329%
2022-02-17	9.8944	9.8944	9.8944	9.8944	+0.247%	310	+6.121%
2022-02-16	9.8700	9.8700	9.8700	9.8700	-0.303%	101	+6.383%
2022-02-15	9.8800	9.9000	9.8800	9.9000	+0.051%	506	+6.061%
2022-02-14	9.9000	9.9000	9.8900	9.8950	+0.253%	609	+6.114%
2022-02-11	9.9000	9.9000	9.8700	9.8700	-0.051%	714	+6.383%
2022-02-10	9.8750	9.8750	9.8750	9.8750	-0.253%	413	+6.329%
2022-02-07	9.8900	9.9000	9.8900	9.9000	+0.304%	4,178	+6.061%
2022-02-04	9.8200	9.8900	9.8200	9.8700	+0.305%	9,230	+6.383%
2022-02-03	9.8500	9.8700	9.8400	9.8400	-0.203%	7,114	+6.707%
2022-02-02	9.8700	9.8900	9.8600	9.8600	-0.404%	5,326	+6.491%
2022-02-01	9.8500	9.9000	9.8200	9.9000	+0.304%	7,061	+6.061%
2022-01-31	9.8200	9.9000	9.8200	9.8700	+0.509%	6,421	+6.383%
2022-01-28	9.8500	9.8500	9.8200	9.8200	-0.708%	5,012	+6.925%
2022-01-27	9.8700	9.9000	9.8400	9.8900	+0.304%	15,261	+6.168%
2022-01-26	9.8500	9.8600	9.8500	9.8600	-0.303%	986	+6.491%
2022-01-25	9.9000	9.9000	9.8900	9.8900	-0.202%	500	+6.168%
2022-01-24	9.9200	9.9200	9.9100	9.9100	-0.394%	4,270	+5.954%
2022-01-21	9.9486	10.0000	9.9100	9.9492	+0.396%	4,812	+5.536%
2022-01-19	9.9200	9.9200	9.9100	9.9100	-0.325%	1,081	+5.954%
2022-01-18	9.9300	9.9423	9.9300	9.9423	+0.225%	1,679	+5.609%
2022-01-14	9.9200	9.9200	9.9200	9.9200	-0.402%	329	+5.847%
2022-01-10	9.9100	10.0000	9.9100	9.9600	-0.400%	2,936	+5.422%
2022-01-07	10.0000	10.0000	10.0000	10.0000	+0.402%	390	+5.000%
2022-01-05	9.9700	9.9700	9.9500	9.9600	0.000%	2,100	+5.422%
2022-01-04	10.0250	10.0250	9.9600	9.9600	-0.400%	924	+5.422%
2022-01-03	10.0000	10.0000	9.9736	10.0000	0.000%	4,480	+5.000%
2021-12-31	10.0000	10.0000	10.0000	10.0000	+0.402%	437	+5.000%
2021-12-30	9.9730	9.9730	9.9600	9.9600	+0.302%	1,083	+5.422%
2021-12-29	9.9300	9.9400	9.9300	9.9300	-0.401%	18	+5.740%
2021-12-27	9.9300	9.9700	9.9200	9.9700	+0.403%	76,731	+5.316%
2021-12-23	9.9101	9.9300	9.9100	9.9300	-0.351%	491	+5.740%
2021-12-22	9.9578	9.9800	9.9578	9.9650	-0.050%	2,600	+5.369%
2021-12-21	9.9700	9.9700	9.9700	9.9700	-0.100%	896	+5.316%
2021-12-17	9.9900	9.9900	9.9600	9.9800	0.000%	11,142	+5.210%
2021-12-15	9.9800	9.9800	9.9800	9.9800	-0.499%	1,076	+5.210%
2021-12-14	9.9801	10.0300	9.9800	10.0300	+0.400%	2,949	+4.686%
2021-12-13	9.9801	9.9900	9.9800	9.9900	+0.100%	754	+5.105%
2021-12-10	10.0000	10.0000	9.9800	9.9800	0.000%	13,520	+5.210%
2021-12-09	9.9900	10.0000	9.9800	9.9800	0.000%	12,393	+5.210%
2021-12-08	9.9800	9.9950	9.9800	9.9800	0.000%	10,110	+5.210%
2021-12-07	9.9801	10.0014	9.9800	9.9800	-0.300%	11,276	+5.210%
2021-12-03	10.0000	10.0100	9.9900	10.0100	+0.301%	57,396	+4.895%
2021-12-02	9.9900	10.0150	9.9800	9.9800	-0.100%	6,002	+5.210%
2021-12-01	10.0100	10.0100	9.9900	9.9900	-0.100%	880	+5.105%
2021-11-30	10.0000	10.0000	10.0000	10.0000	+0.200%	500	+5.000%
2021-11-29	9.9800	9.9800	9.9800	9.9800	-0.300%	1,059	+5.210%
2021-11-26	10.0100	10.0100	10.0100	10.0100	-0.398%	5	+4.895%
2021-11-24	10.0200	10.0500	10.0200	10.0500	+0.199%	1,234	+4.478%
2021-11-23	10.0000	10.0300	10.0000	10.0300	0.000%	901	+4.686%
2021-11-22	10.0300	10.0450	10.0300	10.0300	-0.100%	6,515	+4.686%
2021-11-19	10.0400	10.0400	10.0400	10.0400	-0.240%	165	+4.582%
2021-11-18	10.0600	10.0642	10.0500	10.0642	-0.058%	15,037	+4.330%
2021-11-17	10.0716	10.0716	10.0600	10.0700	-0.099%	80,138	+4.270%
2021-11-16	10.0800	10.0800	10.0800	10.0800	+0.099%	199	+4.167%
2021-11-15	10.0500	10.0700	10.0500	10.0700	+0.199%	1,549	+4.270%
2021-11-12	10.0400	10.0500	10.0400	10.0500	-0.099%	80,468	+4.478%
2021-11-11	10.0600	10.0600	10.0600	10.0600	+0.100%	1,443	+4.374%
2021-11-10	10.0500	10.0500	10.0500	10.0500	-0.126%	102	+4.478%
2021-11-09	10.0200	10.0700	10.0200	10.0627	+0.525%	2,325	+4.346%
2021-11-08	9.9900	10.0765	9.9800	10.0101	-0.198%	2,204	+4.894%
2021-11-05	10.0300	10.0300	10.0300	10.0300	0.000%	235	+4.686%
2021-11-04	10.0300	10.0667	10.0201	10.0300	-0.100%	965	+4.686%
2021-11-02	10.0000	10.0400	10.0000	10.0400	+0.400%	3,658	+4.582%
2021-11-01	10.0000	10.0000	10.0000	10.0000	-0.100%	200	+5.000%
2021-10-29	10.0100	10.0500	10.0050	10.0100	-0.398%	116,550	+4.895%
2021-10-28	10.0500	10.0500	10.0500	10.0500	0.000%	417	+4.478%
2021-10-27	10.0500	10.0500	10.0500	10.0500	+0.050%	401	+4.478%
2021-10-26	10.0300	10.0630	10.0000	10.0450	+0.150%	36,038	+4.530%
2021-10-25	10.0000	10.0300	10.0000	10.0300	+0.200%	13,234	+4.686%
2021-10-22	10.0000	10.0100	9.9801	10.0100	+0.100%	16,473	+4.895%
2021-10-21	9.9800	10.0000	9.9800	10.0000	+0.100%	15,156	+5.000%
2021-10-20	9.9801	9.9900	9.9800	9.9900	0.000%	1,040	+5.105%
2021-10-19	9.9800	10.0000	9.9800	9.9900	-0.100%	26,879	+5.105%
2021-10-18	9.9400	10.0000	9.9400	10.0000	+0.301%	6,507	+5.000%
2021-10-15	9.9600	9.9700	9.9500	9.9700	-0.200%	2,957	+5.316%
2021-10-14	9.9900	10.0000	9.9800	9.9900	0.000%	3,160	+5.105%
2021-10-13	9.9800	9.9900	9.9800	9.9900	-0.095%	19,346	+5.105%
2021-10-12	9.9850	9.9995	9.9850	9.9995	-0.105%	559	+5.005%
2021-10-11	9.9500	10.0399	9.9300	10.0100	+0.401%	27,195	+4.895%
2021-10-08	9.9100	10.0100	9.9100	9.9700	+0.100%	6,022	+5.316%
2021-10-07	9.9600	9.9600	9.9600	9.9600	+0.050%	625	+5.422%
2021-10-06	9.9500	9.9550	9.9500	9.9550	-0.150%	790	+5.475%
2021-10-05	9.9500	9.9700	9.9500	9.9700	+0.201%	640	+5.316%
2021-10-04	9.9500	9.9500	9.9350	9.9500	-0.599%	5,939	+5.528%
2021-10-01	9.9500	10.0100	9.9500	10.0100	+0.603%	1,671	+4.895%
2021-09-30	9.8900	9.9500	9.8900	9.9500	-0.100%	502	+5.528%
2021-09-29	9.9850	9.9850	9.9600	9.9600	+0.201%	801	+5.422%
2021-09-28	9.9400	9.9400	9.9200	9.9400	-0.101%	10,576	+5.634%
2021-09-27	9.9500	9.9500	9.9500	9.9500	+0.101%	219	+5.528%
2021-09-24	9.9400	9.9400	9.9400	9.9400	-0.699%	310	+5.634%
2021-09-23	10.0100	10.0100	10.0100	10.0100	+0.502%	4	+4.895%
2021-09-22	9.9800	10.0000	9.9600	9.9600	-0.100%	5,261	+5.422%
2021-09-21	9.9400	9.9800	9.9400	9.9700	+0.302%	11,200	+5.316%
2021-09-20	9.9200	9.9400	9.9200	9.9400	+0.303%	2,905	+5.634%
2021-09-17	9.8800	9.9100	9.8600	9.9100	+0.304%	11,903	+5.954%
2021-09-16	9.8800	9.8800	9.8800	9.8800	-0.504%	614	+6.275%
2021-09-15	9.8600	9.9300	9.8600	9.9300	+0.101%	18,018	+5.740%
2021-09-14	9.8800	9.9200	9.8700	9.9200	+0.607%	4,254	+5.847%
2021-09-13	9.8900	9.8900	9.8601	9.8601	-0.399%	3,036	+6.490%
2021-09-10	9.8931	9.9000	9.8800	9.8996	-0.004%	5,451	+6.065%
2021-09-09	9.8700	9.9000	9.8600	9.9000	+0.202%	20,636	+6.061%
2021-09-08	9.9100	9.9100	9.8701	9.8800	-0.051%	2,800	+6.275%
2021-09-07	9.8850	9.8850	9.8850	9.8850	+0.152%	102	+6.222%
2021-09-03	9.8700	9.8850	9.8700	9.8700	-0.404%	1,220	+6.383%
2021-09-02	9.8800	9.9100	9.8600	9.9100	+0.501%	12,164	+5.954%
2021-09-01	9.8939	9.8939	9.8600	9.8606	-0.297%	24,487	+6.484%
2021-08-31	9.8900	9.9100	9.8800	9.8900	0.000%	9,374	+6.168%
2021-08-30	9.9077	9.9250	9.8900	9.8900	-0.302%	14,950	+6.168%
2021-08-27	9.9001	9.9400	9.8950	9.9200	+0.202%	7,947	+5.847%
2021-08-26	9.9000	9.9000	9.9000	9.9000	-0.101%	4,337	+6.061%
2021-08-25	9.9100	9.9200	9.9000	9.9100	0.000%	9,859	+5.954%
2021-08-24	9.9240	9.9240	9.9100	9.9100	0.000%	1,743	+5.954%
2021-08-20	9.9300	9.9400	9.9100	9.9100	-0.472%	5,202	+5.954%
2021-08-19	9.9550	9.9750	9.9400	9.9570	-0.180%	15,912	+5.453%
2021-08-18	9.9700	9.9750	9.9500	9.9750	+0.251%	4,014	+5.263%
2021-08-17	9.9608	9.9608	9.9500	9.9500	-0.500%	1,456	+5.528%
2021-08-16	10.0000	10.0000	10.0000	10.0000	+0.100%	200	+5.000%
2021-08-12	9.9900	9.9900	9.9900	9.9900	+0.402%	2,611	+5.105%
2021-08-11	9.9500	9.9500	9.9400	9.9500	0.000%	6,310	+5.528%
2021-08-10	9.9400	9.9700	9.9400	9.9500	-0.500%	1,695	+5.528%
2021-08-09	9.9750	10.0000	9.9750	10.0000	0.000%	2,595	+5.000%
2021-08-06	9.9850	10.0000	9.9720	10.0000	-0.200%	5,300	+5.000%
2021-08-05	9.9951	10.0200	9.9800	10.0200	-0.299%	4,571	+4.790%
2021-08-04	10.0000	10.0500	9.9800	10.0500	-0.099%	36,936	+4.478%
2021-08-03	9.9800	10.0600	9.9800	10.0600	0.000%	4,947	+4.374%
2021-08-02	10.0300	10.0600	10.0300	10.0600	+0.299%	5,300	+4.374%
2021-07-30	9.9401	10.0500	9.9400	10.0300	+0.200%	15,724	+4.686%
2021-07-29	10.0300	10.0300	9.9400	10.0100	-0.626%	5,711	+4.895%
2021-07-28	10.0731	10.0731	10.0731	10.0731	-0.266%	360	+4.238%
2021-07-27	10.0400	10.1100	10.0400	10.1000	0.000%	29,866	+3.960%
2021-07-26	10.0800	10.1000	10.0800	10.1000	+0.298%	5,143	+3.960%
2021-07-23	10.0600	10.0800	10.0600	10.0700	-0.297%	2,621	+4.270%
2021-07-22	10.0900	10.1000	10.0800	10.1000	+0.074%	19,390	+3.960%
2021-07-21	10.1000	10.1400	10.0300	10.0925	-0.074%	14,532	+4.038%
2021-07-20	10.1000	10.1000	10.1000	10.1000	0.000%	1,194	+3.960%
2021-07-19	10.0400	10.1000	10.0400	10.1000	+0.448%	12,263	+3.960%
2021-07-16	10.0550	10.0550	10.0550	10.0550	-0.838%	210	+4.426%
2021-07-15	10.0700	10.1400	10.0601	10.1400	0.000%	4,579	+3.550%
2021-07-14	10.0600	10.1400	10.0600	10.1400	+0.795%	2,150	+3.550%
2021-07-13	10.0900	10.1000	10.0000	10.0600	-0.593%	9,484	+4.374%
2021-07-12	10.0200	10.1200	10.0200	10.1200	-0.197%	2,304	+3.755%
2021-07-09	10.0750	10.1500	10.0600	10.1400	+0.595%	81,670	+3.550%
2021-07-08	10.0800	10.0800	10.0800	10.0800	-0.099%	11,285	+4.167%
2021-07-06	10.1000	10.1500	10.0900	10.0900	-0.006%	3,960	+4.063%
2021-07-02	10.0900	10.1500	10.0900	10.0906	+0.006%	7,249	+4.057%
2021-07-01	10.0900	10.0900	10.0900	10.0900	+0.099%	8,046	+4.063%
2021-06-30	10.1200	10.1300	10.0800	10.0800	-0.395%	9,852	+4.167%
2021-06-29	10.1364	10.1364	10.1200	10.1200	0.000%	1,100	+3.755%
2021-06-28	10.1200	10.1600	10.1100	10.1200	+0.099%	30,938	+3.755%
2021-06-24	10.1100	10.1100	10.1100	10.1100	0.000%	5,203	+3.858%
2021-06-23	10.0500	10.1100	10.0500	10.1100	+0.397%	4,536	+3.858%
2021-06-22	10.1800	10.2000	10.0612	10.0700	-0.788%	11,166	+4.270%
2021-06-21	10.0946	10.1500	10.0946	10.1500	+0.694%	6,953	+3.448%
2021-06-18	10.0800	10.0800	10.0800	10.0800	-0.276%	2,576	+4.167%
2021-06-17	10.1100	10.1200	10.0900	10.1079	+0.177%	300,640	+3.879%
2021-06-16	10.1600	10.1700	10.0900	10.0900	-0.787%	3,816	+4.063%
2021-06-15	10.0500	10.1700	10.0500	10.1700	+0.743%	8,556	+3.245%
2021-06-14	10.0600	10.0950	10.0600	10.0950	-0.050%	8,175	+4.012%
2021-06-11	10.0800	10.1200	10.0500	10.1000	+0.298%	159,464	+3.960%
2021-06-10	10.0100	10.0800	10.0001	10.0700	+0.099%	14,943	+4.270%
2021-06-09	10.0809	10.1052	10.0326	10.0600	0.000%	42,092	+4.374%
2021-06-08	9.9700	10.0700	9.9700	10.0600	+0.299%	5,260	+4.374%
2021-06-07	10.0000	10.0600	9.9900	10.0300	-0.050%	25,802	+4.686%
2021-06-04	10.0000	10.0500	10.0000	10.0350	+0.450%	34,733	+4.634%
2021-06-03	9.9800	10.0200	9.9800	9.9900	-0.102%	2,674	+5.105%
2021-06-02	10.0400	10.0400	10.0002	10.0002	-0.297%	5,004	+4.998%
2021-06-01	10.0100	10.0300	9.9800	10.0300	+0.200%	2,609	+4.686%
2021-05-28	10.0008	10.0188	9.9900	10.0100	+0.100%	5,262	+4.895%
2021-05-27	9.9900	10.0400	9.9800	10.0000	+0.200%	60,022	+5.000%
2021-05-26	9.9800	10.0000	9.9800	9.9800	0.000%	55,238	+5.210%
2021-05-25	9.9900	10.0100	9.9500	9.9800	-0.100%	155,846	+5.210%
2021-05-24	9.9600	10.0000	9.9600	9.9900	0.000%	7,073	+5.105%
2021-05-21	9.9900	10.0000	9.9800	9.9900	0.000%	71,500	+5.105%
2021-05-20	9.9673	10.0200	9.9600	9.9900	0.000%	45,869	+5.105%
2021-05-19	9.9900	10.0300	9.9700	9.9900	-0.100%	113,150	+5.105%
2021-05-18	9.9700	10.0413	9.9600	10.0000	+0.301%	95,332	+5.000%
2021-05-17	9.9648	9.9800	9.9600	9.9700	-0.300%	11,599	+5.316%
2021-05-14	9.9900	10.0000	9.9900	10.0000	+0.402%	31,517	+5.000%
2021-05-13	9.9800	9.9900	9.9500	9.9600	-0.300%	367,395	+5.422%
2021-05-12	9.9500	10.0200	9.9500	9.9900	0.000%	37,334	+5.105%
2021-05-11	9.9900	9.9920	9.9500	9.9900	-0.100%	52,403	+5.105%
2021-05-10	9.9864	10.0100	9.9818	10.0000	+0.100%	8,688	+5.000%
2021-05-07	9.9900	10.0500	9.9700	9.9900	-0.100%	21,599	+5.105%
2021-05-06	9.9580	10.0000	9.9580	10.0000	0.000%	2,460	+5.000%
2021-05-05	9.9500	10.0100	9.9500	10.0000	-0.100%	13,046	+5.000%
2021-05-04	10.0050	10.0800	9.9900	10.0100	+0.200%	11,066	+4.895%
2021-05-03	10.0000	10.0700	9.9811	9.9900	-0.100%	11,421	+5.105%
2021-04-30	9.9610	10.0200	9.9610	10.0000	0.000%	4,013	+5.000%
2021-04-29	10.0100	10.0400	9.9600	10.0000	-0.299%	260,991	+5.000%
2021-04-28	9.9800	10.0300	9.9501	10.0300	+0.501%	73,981	+4.686%
2021-04-27	10.0000	10.0200	9.9380	9.9800	-0.200%	344,634	+5.210%
2021-04-26	9.9750	10.0100	9.9600	10.0000	-0.100%	6,013	+5.000%
2021-04-23	10.0600	10.0600	9.9801	10.0100	+0.100%	1,338	+4.895%
2021-04-22	9.9800	10.0300	9.9800	10.0000	-0.200%	68,767	+5.000%
2021-04-21	10.0000	10.0300	9.9700	10.0200	+0.200%	32,407	+4.790%
2021-04-20	10.0400	10.0700	9.9700	10.0000	-0.794%	27,841	+5.000%
2021-04-19	10.0000	10.1300	9.9900	10.0800	-0.395%	284,732	+4.167%
2021-04-16	10.1039	10.1400	10.0500	10.1200	+0.297%	50,410	+3.755%
2021-04-15	10.0900	10.1500	10.0700	10.0900	0.000%	85,321	+4.063%
2021-04-14	9.9950	10.1330	9.9950	10.0900	+0.699%	79,829	+4.063%
2021-04-13	10.0000	10.0500	9.9900	10.0200	-0.100%	77,985	+4.790%
2021-04-12	10.0000	10.0600	9.9900	10.0300	+0.050%	136,564	+4.686%
2021-04-09	9.9000	10.0500	9.8800	10.0250	+0.265%	145,014	+4.738%
2021-04-08	10.0000	10.0500	9.8950	9.9985	-0.015%	122,099	+5.016%
2021-04-07	9.9800	10.0500	9.9700	10.0000	+0.100%	158,529	+5.000%
2021-04-06	9.9000	10.0400	9.9000	9.9900	+0.100%	43,681	+5.105%
2021-04-05	9.9000	10.0000	9.8200	9.9800	0.000%	96,155	+5.210%
2021-04-01	9.9900	9.9900	9.9200	9.9800	+0.302%	56,675	+5.210%
2021-03-31	9.8100	10.0000	9.8100	9.9500	-0.500%	60,453	+5.528%
2021-03-30	10.0000	10.0000	9.9500	10.0000	+0.402%	46,794	+5.000%
2021-03-29	10.0300	10.1110	9.9600	9.9600	-0.100%	216,092	+5.422%
2021-03-26	9.8999	9.9800	9.8301	9.9700	+0.707%	151,656	+5.316%
2021-03-25	9.8900	9.9000	9.8100	9.9000	+0.508%	146,721	+6.061%
2021-03-24	9.9700	9.9700	9.8100	9.8500	-0.806%	153,551	+6.599%
2021-03-23	10.2100	10.2100	9.9200	9.9300	-0.700%	81,238	+5.740%
2021-03-22	10.0600	10.1500	9.9800	10.0000	+0.200%	247,070	+5.000%
2021-03-19	10.1000	10.1000	9.9500	9.9800	-0.598%	101,423	+5.210%
2021-03-18	10.0400	10.0500	10.0242	10.0400	+0.200%	7,287	+4.582%
2021-03-17	10.1100	10.1100	9.9500	10.0200	-0.299%	153,610	+4.790%
2021-03-16	10.2899	10.2900	10.0500	10.0500	-1.471%	142,448	+4.478%
2021-03-15	10.2000	10.4450	10.1800	10.2000	+0.394%	128,875	+2.941%
2021-03-12	10.1900	10.2400	10.1300	10.1600	-0.245%	46,980	+3.346%
2021-03-11	10.1800	10.2000	10.1800	10.1850	+0.642%	439,919	+3.093%
2021-03-10	10.1900	10.2000	10.1200	10.1200	-0.296%	232,865	+3.755%
2021-03-09	10.2500	10.2500	10.1100	10.1500	-0.295%	38,187	+3.448%
2021-03-08	10.1700	10.2700	10.0500	10.1800	+0.692%	70,854	+3.143%
2021-03-05	10.0200	10.1400	10.0000	10.1100	+0.608%	942,403	+3.858%
2021-03-04	10.1100	10.1600	9.9700	10.0489	-0.898%	302,891	+4.489%
2021-03-03	10.2500	10.2750	10.1300	10.1400	-0.783%	110,989	+3.550%
2021-03-02	10.2500	10.2800	10.1300	10.2200	-0.293%	425,297	+2.740%
2021-03-01	10.4200	10.4400	10.2000	10.2500	-0.774%	168,645	+2.439%
2021-02-26	10.3700	10.3900	10.2700	10.3300	-0.097%	201,637	+1.646%
2021-02-25	10.4700	10.4700	10.3100	10.3400	-0.958%	177,377	+1.547%

.dark-mode .PxB3sX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxB3sX{ color: #333333; background-color: white; border: 2px solid #333333; }COVAUCOVA Acquisition Corp. Unitstock NASDAQ

COVAU
COVA Acquisition Corp. Unit
stock NASDAQ