Dark

COVCF
COVER CORP
stock OTC

EOD

Aug 3, 2026

9.30USD-1.899%(-0.18)100

Pre-market

0.00USD-100.000%(-9.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	9.3000	9.3000	9.3000	9.3000	-1.899%	100	0.000%
2026-07-29	9.4800	9.4800	9.4800	9.4800	-1.353%	200	-1.899%
2026-07-27	9.6100	9.6100	9.6100	9.6100	+13.728%	234	-3.226%
2026-07-24	8.4500	8.4500	8.4500	8.4500	-14.733%	325	+10.059%
2026-07-23	9.9100	9.9100	9.9100	9.9100	-1.784%	1,000	-6.155%
2026-07-22	10.0900	10.0900	10.0900	10.0900	-1.320%	150	-7.830%
2026-07-17	10.2250	10.2250	10.2250	10.2250	-2.896%	200	-9.046%
2026-07-15	10.5300	10.5300	10.5300	10.5300	+1.739%	100	-11.681%
2026-07-14	10.3500	10.3500	10.3500	10.3500	+3.397%	430	-10.145%
2026-07-13	10.0100	10.0100	10.0100	10.0100	-3.285%	156	-7.093%
2026-07-10	10.3500	10.3500	10.3500	10.3500	+2.475%	211	-10.145%
2026-07-09	10.1000	10.1000	10.1000	10.1000	+4.124%	698	-7.921%
2026-07-08	9.7000	9.7000	9.7000	9.7000	-1.222%	131	-4.124%
2026-07-07	9.8180	9.8200	9.8180	9.8200	+0.102%	700	-5.295%
2026-07-06	9.5000	9.8100	9.5000	9.8100	+23.396%	255	-5.199%
2026-07-01	7.9500	7.9500	7.9500	7.9500	-2.454%	541	+16.981%
2026-06-29	8.1500	8.1500	8.1500	8.1500	+7.662%	437	+14.110%
2026-06-25	7.3000	7.5700	7.3000	7.5700	-0.786%	453	+22.853%
2026-06-24	7.3000	7.6300	7.3000	7.6300	-6.809%	906	+21.887%
2026-06-22	8.3900	8.3900	8.1875	8.1875	-10.909%	677	+13.588%
2026-06-18	9.1900	9.1900	9.1900	9.1900	+5.754%	246	+1.197%
2026-06-16	8.6900	8.6900	8.6900	8.6900	-13.273%	500	+7.020%
2026-06-09	10.0200	10.0200	10.0200	10.0200	+5.696%	608	-7.186%
2026-06-04	9.4800	9.4800	9.4800	9.4800	-7.331%	355	-1.899%
2026-06-02	10.2300	10.2300	10.2300	10.2300	-3.672%	951	-9.091%
2026-05-26	10.6200	10.6200	10.6200	10.6200	-2.836%	675	-12.429%
2026-05-22	10.9300	10.9300	10.9300	10.9300	+5.706%	126	-14.913%
2026-05-21	10.3400	10.3400	10.3400	10.3400	-2.453%	198	-10.058%
2026-05-20	10.6000	10.6000	10.6000	10.6000	+3.451%	201	-12.264%
2026-05-19	10.2464	10.2464	10.2464	10.2464	+7.517%	350	-9.236%
2026-05-18	9.5300	9.5300	9.5300	9.5300	+8.419%	640	-2.413%
2026-05-15	8.7900	8.7900	8.7900	8.7900	+4.643%	280	+5.802%
2026-05-14	8.4100	8.4100	8.4000	8.4000	-8.197%	235	+10.714%
2026-05-12	9.1500	9.1500	9.1500	9.1500	-3.939%	125	+1.639%
2026-05-06	9.1500	9.5252	9.1500	9.5252	+5.836%	1,382	-2.364%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+4.895%	150	+3.333%
2026-04-27	8.5800	8.5800	8.5800	8.5800	-3.215%	273	+8.392%
2026-04-23	8.7282	8.8650	8.7282	8.8650	+0.853%	3,046	+4.907%
2026-04-22	8.7900	8.7900	8.7900	8.7900	-2.333%	242	+5.802%
2026-04-13	9.0000	9.0000	9.0000	9.0000	0.000%	250	+3.333%
2026-04-10	9.0000	9.0000	9.0000	9.0000	+4.481%	167	+3.333%
2026-04-02	8.7000	8.7000	8.6140	8.6140	-2.114%	410	+7.964%
2026-03-31	8.8000	8.8000	8.8000	8.8000	+4.949%	400	+5.682%
2026-03-30	8.3850	8.3850	8.3850	8.3850	-4.171%	123	+10.912%
2026-03-27	8.7500	8.7500	8.7500	8.7500	0.000%	550	+6.286%
2026-03-26	8.7200	8.8000	8.7200	8.7500	-6.116%	1,375	+6.286%
2026-03-24	9.3200	9.3200	9.3200	9.3200	0.000%	638	-0.215%
2026-03-23	9.3400	9.6300	9.2000	9.3200	-6.800%	2,333	-0.215%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-0.646%	274	-7.000%
2026-03-19	10.0650	10.0650	10.0650	10.0650	+0.831%	100	-7.601%
2026-03-16	10.2000	10.2000	9.9820	9.9820	+0.322%	234	-6.832%
2026-03-12	9.9000	10.1750	9.9000	9.9500	+0.505%	2,109	-6.533%
2026-03-05	9.9000	9.9000	9.9000	9.9000	-0.503%	218	-6.061%
2026-03-04	9.9500	9.9500	9.9500	9.9500	-5.238%	314	-6.533%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-8.696%	449	-11.429%
2026-02-27	11.5000	11.5000	11.5000	11.5000	+4.545%	218	-19.130%
2026-02-26	11.0000	11.0000	11.0000	11.0000	0.000%	171	-15.455%
2026-02-20	11.0000	11.0000	11.0000	11.0000	+6.075%	101	-15.455%
2026-02-12	10.3700	10.3700	10.3700	10.3700	+1.967%	4,812	-10.318%
2026-02-10	10.1700	10.1700	10.1700	10.1700	+4.179%	134	-8.555%
2026-02-09	9.9600	9.9600	9.7620	9.7620	-7.029%	637	-4.733%
2026-01-30	10.5000	10.5000	10.5000	10.5000	-1.408%	183	-11.429%
2026-01-27	10.8100	10.8100	10.6500	10.6500	-1.480%	270	-12.676%
2026-01-23	10.8100	10.8100	10.8100	10.8100	+0.185%	260	-13.969%
2026-01-21	10.7900	10.7900	10.7900	10.7900	+2.664%	114	-13.809%
2026-01-20	10.5100	10.5100	10.5100	10.5100	-11.532%	286	-11.513%
2026-01-12	13.1400	13.1400	11.8800	11.8800	-1.696%	961	-21.717%
2026-01-09	12.0950	12.0950	12.0850	12.0850	+15.095%	900	-23.045%
2026-01-08	11.0250	11.0250	10.5000	10.5000	+1.449%	10,001	-11.429%
2026-01-07	10.3500	10.3500	10.3500	10.3500	+1.074%	105	-10.145%
2026-01-06	10.2400	10.2400	10.2400	10.2400	-2.476%	322	-9.180%
2026-01-05	10.5000	10.5000	10.5000	10.5000	+6.061%	379	-11.429%
2026-01-02	9.9500	9.9500	9.9000	9.9000	+5.996%	215	-6.061%
2025-12-29	9.3740	9.3740	9.3400	9.3400	-6.413%	1,517	-0.428%
2025-12-26	9.9800	9.9800	9.9800	9.9800	+1.320%	115	-6.814%
2025-12-17	9.8500	9.8500	9.8500	9.8500	0.000%	135	-5.584%
2025-12-12	9.8550	9.8550	9.8500	9.8500	-1.990%	1,275	-5.584%
2025-12-11	10.0000	10.0500	10.0000	10.0500	+1.515%	2,111	-7.463%
2025-12-09	9.9000	9.9000	9.9000	9.9000	-1.980%	211	-6.061%
2025-12-05	10.1000	10.1000	10.1000	10.1000	+2.747%	205	-7.921%
2025-12-04	9.8300	9.8300	9.8300	9.8300	-1.700%	228	-5.392%
2025-12-03	10.0000	10.0000	10.0000	10.0000	-0.498%	323	-7.000%
2025-12-02	10.0500	10.0500	10.0500	10.0500	-6.512%	519	-7.463%
2025-12-01	10.9000	10.9000	10.5000	10.7500	+1.799%	1,530	-13.488%
2025-11-26	10.5600	10.5600	10.5600	10.5600	+1.053%	402	-11.932%
2025-11-25	10.4500	10.4500	10.4500	10.4500	-1.740%	900	-11.005%
2025-11-24	10.6100	10.6350	10.6100	10.6350	+2.555%	200	-12.553%
2025-11-21	10.3700	10.3700	10.3700	10.3700	+1.667%	1,083	-10.318%
2025-11-20	10.2000	10.2000	10.2000	10.2000	0.000%	137	-8.824%
2025-11-19	10.4600	10.4600	10.2000	10.2000	-7.273%	658	-8.824%
2025-11-17	11.0000	11.0000	11.0000	11.0000	0.000%	103	-15.455%
2025-11-14	11.0000	11.0000	11.0000	11.0000	-7.563%	155	-15.455%
2025-11-13	10.7900	11.9000	10.7900	11.9000	+5.031%	375	-21.849%
2025-11-12	11.2000	11.3300	11.2000	11.3300	-5.583%	803	-17.917%
2025-11-10	11.7800	12.0000	11.7800	12.0000	+4.803%	1,100	-22.500%
2025-11-07	11.4500	11.4500	11.4500	11.4500	-3.701%	625	-18.777%
2025-11-03	11.8900	11.8900	11.8900	11.8900	+6.146%	300	-21.783%
2025-10-30	11.9400	11.9400	11.2015	11.2015	-8.335%	300	-16.975%
2025-10-29	12.5000	12.5000	12.2200	12.2200	-1.650%	1,024	-23.895%
2025-10-28	12.4250	12.4250	12.4250	12.4250	+0.161%	152	-25.151%
2025-10-24	11.9400	12.4515	11.9400	12.4050	-0.760%	3,269	-25.030%
2025-10-23	12.5000	12.5000	12.5000	12.5000	+3.993%	150	-25.600%
2025-10-22	12.0200	12.0200	12.0200	12.0200	-4.980%	272	-22.629%
2025-10-20	12.7000	12.7000	12.6500	12.6500	-0.394%	940	-26.482%
2025-10-17	12.1000	12.7000	12.1000	12.7000	-2.308%	1,245	-26.772%
2025-10-15	13.0000	13.0000	13.0000	13.0000	-2.256%	139	-28.462%
2025-10-14	12.7500	13.3000	12.7500	13.3000	+10.833%	830	-30.075%
2025-10-03	12.0000	12.3600	12.0000	12.0000	-3.962%	787	-22.500%
2025-10-02	12.4950	12.4950	12.4950	12.4950	-0.833%	200	-25.570%
2025-09-29	12.6000	12.6000	12.6000	12.6000	+4.651%	525	-26.190%
2025-09-25	12.7050	12.7050	12.0400	12.0400	-7.385%	461	-22.757%
2025-09-24	12.8000	13.0000	12.8000	13.0000	-1.664%	600	-28.462%
2025-09-19	13.2200	13.2200	13.2200	13.2200	-2.830%	101	-29.652%
2025-09-16	13.6050	13.6050	13.6050	13.6050	+2.679%	325	-31.643%
2025-09-09	13.2500	13.2500	13.2500	13.2500	-3.496%	100	-29.811%
2025-09-04	13.7300	13.7300	13.7300	13.7300	+0.219%	196	-32.265%
2025-09-03	13.5100	13.7000	13.5000	13.7000	-14.214%	863	-32.117%
2025-08-20	15.9700	15.9700	15.9700	15.9700	+4.721%	110	-41.766%
2025-08-19	15.2500	15.2500	15.2500	15.2500	+0.329%	230	-39.016%
2025-08-18	15.2000	15.2000	15.2000	15.2000	+1.333%	100	-38.816%
2025-08-14	15.0000	15.0000	15.0000	15.0000	0.000%	100	-38.000%
2025-08-13	15.0000	15.0000	15.0000	15.0000	+0.976%	1,300	-38.000%
2025-08-12	14.8550	14.8550	14.8550	14.8550	-2.590%	610	-37.395%
2025-08-11	15.2500	15.2500	15.2500	15.2500	+2.349%	185	-39.016%
2025-08-07	14.9000	14.9000	14.9000	14.9000	+6.810%	347	-37.584%
2025-07-31	13.9500	13.9500	13.9500	13.9500	-3.560%	407	-33.333%
2025-07-29	14.4650	14.4650	14.4650	14.4650	-0.584%	300	-35.707%
2025-07-28	13.9900	14.5500	13.9900	14.5500	-3.065%	1,273	-36.082%
2025-07-24	15.0100	15.0100	15.0100	15.0100	0.000%	400	-38.041%
2025-07-23	15.0100	15.0100	15.0100	15.0100	+11.848%	496	-38.041%
2025-07-22	13.0880	13.4200	11.7600	13.4200	-7.576%	1,502	-30.700%
2025-07-21	14.5000	14.5200	14.5000	14.5200	-1.224%	1,002	-35.950%
2025-07-17	14.7000	14.7000	14.7000	14.7000	-1.672%	1,000	-36.735%
2025-07-11	14.9500	14.9500	14.9500	14.9500	+0.663%	150	-37.793%
2025-07-10	14.8515	14.8515	14.8515	14.8515	+6.082%	164	-37.380%
2025-07-09	14.0000	14.0000	14.0000	14.0000	0.000%	100	-33.571%
2025-07-08	14.0000	14.0000	14.0000	14.0000	-0.336%	101	-33.571%
2025-07-07	14.1250	14.1250	14.0000	14.0472	-8.008%	1,441	-33.795%
2025-07-03	15.2700	15.2700	15.2700	15.2700	-7.678%	251	-39.096%
2025-07-01	16.5400	16.5400	16.5400	16.5400	+20.291%	290	-43.773%
2025-06-20	13.7500	13.7500	13.7500	13.7500	-11.831%	218	-32.364%
2025-06-17	15.5950	15.5950	15.5950	15.5950	+9.056%	100	-40.366%
2025-06-11	14.3000	14.3000	14.3000	14.3000	+2.878%	700	-34.965%
2025-06-06	13.5600	13.9000	13.5600	13.9000	+2.507%	612	-33.094%
2025-06-05	13.0600	13.5600	13.0600	13.5600	-3.143%	572	-31.416%
2025-06-03	14.0000	14.0000	14.0000	14.0000	-3.114%	285	-33.571%
2025-05-29	14.4500	14.4500	14.4500	14.4500	+5.861%	666	-35.640%
2025-05-21	13.6500	13.6500	13.6500	13.6500	-4.812%	238	-31.868%
2025-05-15	14.3400	14.3400	14.3400	14.3400	+3.763%	132	-35.146%
2025-05-14	13.4000	13.8200	13.4000	13.8200	-4.094%	431	-32.706%
2025-05-13	14.5000	14.5000	14.4100	14.4100	-0.621%	500	-35.461%
2025-05-07	14.5000	14.5000	14.5000	14.5000	-3.333%	1,035	-35.862%
2025-05-02	15.0000	15.0000	15.0000	15.0000	-0.557%	171	-38.000%
2025-05-01	15.0840	15.0840	15.0840	15.0840	+0.560%	206	-38.345%
2025-04-29	15.0000	15.0000	15.0000	15.0000	+3.806%	185	-38.000%
2025-04-28	13.7300	14.4500	13.7300	14.4500	-0.138%	322	-35.640%
2025-04-22	14.4700	14.4700	14.4700	14.4700	-5.794%	274	-35.729%
2025-04-21	15.3600	15.3600	15.3600	15.3600	-2.785%	136	-39.453%
2025-04-16	14.2800	15.8000	14.2800	15.8000	+8.071%	1,464	-41.139%
2025-04-07	14.6200	14.6200	13.6500	14.6200	-2.793%	1,035	-36.389%
2025-04-04	15.0400	15.0400	15.0400	15.0400	-4.810%	245	-38.165%
2025-04-01	15.8000	15.8000	15.8000	15.8000	-0.347%	153	-41.139%
2025-03-31	16.4200	16.4200	15.4030	15.8550	-9.036%	1,355	-41.343%
2025-03-28	17.0000	17.4300	16.6175	17.4300	-8.648%	1,255	-46.644%
2025-03-21	19.0800	19.0800	19.0800	19.0800	0.000%	110	-51.258%
2025-03-20	19.0800	19.0800	19.0800	19.0800	0.000%	382	-51.258%
2025-03-18	19.0800	19.0800	19.0800	19.0800	-0.094%	220,282	-51.258%
2025-03-13	19.0980	19.0980	19.0980	19.0980	-9.574%	103	-51.304%
2025-03-10	18.6800	21.1200	18.6800	21.1200	+20.686%	1,302	-55.966%
2025-03-04	18.6000	18.6000	17.0000	17.5000	+9.718%	1,520	-46.857%
2025-02-21	16.2800	16.6100	15.9500	15.9500	-4.491%	1,794	-41.693%
2025-02-20	16.6736	16.7000	16.6736	16.7000	0.000%	322	-44.311%
2025-02-19	16.8000	16.8000	16.7000	16.7000	-4.897%	1,275	-44.311%
2025-02-18	17.5600	17.5600	17.5600	17.5600	+7.862%	445	-47.039%
2025-02-14	15.3500	16.2800	15.3500	16.2800	-7.078%	1,255	-42.875%
2025-02-13	17.4699	17.5200	17.2500	17.5200	-9.784%	885	-46.918%
2025-02-12	23.1700	23.1700	19.4200	19.4200	-2.900%	325	-52.111%
2025-02-05	20.0000	20.0000	20.0000	20.0000	+8.108%	250	-53.500%
2025-02-04	18.5000	18.5000	18.5000	18.5000	+2.778%	775	-49.730%
2025-02-03	18.0000	18.0000	18.0000	18.0000	0.000%	200	-48.333%
2025-01-31	18.0000	18.0000	18.0000	18.0000	-2.703%	639	-48.333%
2025-01-28	18.5000	18.5000	18.5000	18.5000	+1.204%	170	-49.730%
2025-01-21	17.7900	18.2800	17.7900	18.2800	+5.932%	840	-49.125%
2025-01-14	16.8700	17.7900	16.8700	17.2564	-1.952%	1,875	-46.107%
2025-01-10	17.0000	17.6000	17.0000	17.6000	+9.681%	3,219	-47.159%
2025-01-06	16.6500	16.6500	16.0466	16.0466	-3.624%	788	-42.044%
2025-01-02	16.6500	16.6500	16.6500	16.6500	-0.210%	300	-44.144%
2024-12-27	16.6850	16.6850	16.6850	16.6850	-1.853%	145	-44.261%
2024-12-24	17.0800	17.0800	16.3300	17.0000	+10.966%	557	-45.294%
2024-12-23	17.0000	17.0000	15.3200	15.3200	-14.889%	421	-39.295%
2024-12-12	17.7500	18.0000	17.7500	18.0000	+1.408%	827	-48.333%
2024-12-10	17.7500	17.7500	17.7500	17.7500	+4.313%	100	-47.606%
2024-12-06	17.0161	17.0161	17.0161	17.0161	-3.592%	321	-45.346%
2024-12-05	16.7684	17.6500	16.7684	17.6500	+13.871%	544	-47.309%
2024-12-02	16.2000	16.2100	14.5900	15.5000	-9.251%	2,057	-40.000%
2024-11-26	17.2000	17.2000	17.0800	17.0800	-0.614%	519	-45.550%
2024-11-22	18.0400	18.0400	17.1855	17.1855	-1.516%	943	-45.885%
2024-11-21	17.5600	17.5600	16.6500	17.4500	+3.869%	720	-46.705%
2024-11-20	16.8500	16.8500	16.8000	16.8000	+0.089%	650	-44.643%
2024-11-19	16.2500	16.7850	16.2500	16.7850	+7.596%	386	-44.593%
2024-11-13	15.6000	15.6000	15.6000	15.6000	+3.517%	100	-40.385%
2024-11-12	15.2920	15.2920	14.5955	15.0700	+4.291%	971	-38.288%
2024-11-11	14.4709	14.4709	14.4500	14.4500	+3.362%	2,002	-35.640%
2024-11-08	13.9800	13.9800	13.9800	13.9800	-1.201%	138	-33.476%
2024-11-07	14.1500	14.1500	14.1500	14.1500	+0.038%	127	-34.276%
2024-11-06	14.8600	14.8600	14.1433	14.1446	+2.127%	715	-34.251%
2024-11-04	13.8500	13.8500	13.8500	13.8500	-1.071%	589	-32.852%
2024-11-01	13.9000	14.0000	13.9000	14.0000	+14.754%	925	-33.571%
2024-10-31	12.2000	12.2000	12.2000	12.2000	+7.206%	410	-23.770%
2024-10-30	11.4500	11.4500	11.3800	11.3800	+13.800%	1,389	-18.278%
2024-10-28	10.0199	10.0199	10.0000	10.0000	-3.985%	691	-7.000%
2024-10-24	10.4150	10.4150	10.4150	10.4150	+3.119%	300	-10.706%
2024-10-23	10.5000	10.5000	10.1000	10.1000	-4.717%	1,604	-7.921%
2024-10-22	10.6000	10.6000	10.6000	10.6000	-0.935%	459	-12.264%
2024-10-21	10.9000	10.9000	10.7000	10.7000	-3.255%	745	-13.084%
2024-10-18	10.9816	11.0600	10.9816	11.0600	+0.454%	285	-15.913%
2024-10-17	11.0100	11.0100	11.0100	11.0100	-2.394%	1,038	-15.531%
2024-10-16	11.5145	11.5145	11.2800	11.2800	+0.535%	531	-17.553%
2024-10-15	11.2200	11.2200	11.2200	11.2200	-4.103%	248	-17.112%
2024-10-14	11.7000	11.7000	11.7000	11.7000	+0.171%	125	-20.513%
2024-10-11	11.6800	11.6800	11.6800	11.6800	-1.931%	153	-20.377%
2024-10-10	11.4800	11.9100	11.3052	11.9100	+0.084%	650	-21.914%
2024-10-09	11.9000	11.9000	11.9000	11.9000	+0.847%	188	-21.849%
2024-10-08	11.7800	11.8000	11.7800	11.8000	+0.170%	778	-21.186%
2024-10-07	11.2200	12.4800	11.2200	11.7800	-9.440%	1,418	-21.053%
2024-10-01	12.5000	13.0080	12.5000	13.0080	+1.546%	1,322	-28.506%
2024-09-27	12.8100	12.8100	12.8100	12.8100	-5.111%	142	-27.400%
2024-09-26	13.3000	13.5000	13.3000	13.5000	+3.846%	328	-31.111%
2024-09-25	13.0000	13.0000	13.0000	13.0000	+0.442%	160	-28.462%
2024-09-24	12.9428	12.9428	12.9428	12.9428	-6.212%	265	-28.145%
2024-09-23	13.2000	13.8000	13.2000	13.8000	+2.222%	565	-32.609%
2024-09-20	13.1500	13.5000	13.1500	13.5000	-3.571%	472	-31.111%
2024-09-19	14.0000	14.3200	13.5000	14.0000	+6.667%	1,332	-33.571%
2024-09-18	13.1250	13.1250	13.1250	13.1250	0.000%	296	-29.143%
2024-09-17	13.5060	13.5060	13.1250	13.1250	+2.941%	538	-29.143%
2024-09-16	12.9300	13.0000	12.7500	12.7500	-2.894%	2,187	-27.059%
2024-09-13	13.0500	13.1300	13.0500	13.1300	+2.578%	1,653	-29.170%
2024-09-12	13.2600	13.2600	12.7550	12.8000	+6.667%	3,792	-27.344%
2024-09-11	12.4800	12.4800	11.9500	12.0000	-1.639%	16,519	-22.500%
2024-09-10	12.6200	12.6200	11.9900	12.2000	-0.408%	29,124	-23.770%
2024-09-03	12.4540	12.4540	12.2500	12.2500	-4.297%	2,067	-24.082%
2024-08-26	12.5600	13.3000	12.5600	12.8000	+6.667%	1,854	-27.344%
2024-08-22	11.5000	12.0000	11.5000	12.0000	+2.128%	512	-22.500%
2024-08-14	11.7500	11.7500	11.7500	11.7500	-3.689%	1,000	-20.851%
2024-08-13	12.2000	12.2000	12.2000	12.2000	+19.024%	184	-23.770%
2024-08-12	10.4250	10.4250	10.2500	10.2500	-2.381%	593	-9.268%
2024-08-09	10.5400	10.5400	10.5000	10.5000	-17.323%	1,124	-11.429%
2024-08-08	12.7000	12.7000	12.7000	12.7000	+3.168%	5,070	-26.772%
2024-08-07	12.3100	12.3100	12.3100	12.3100	-1.756%	3,005	-24.452%
2024-08-06	12.5300	12.5300	12.5300	12.5300	+6.638%	110	-25.778%
2024-08-05	11.7500	11.7500	11.7500	11.7500	-2.812%	304	-20.851%
2024-08-02	12.0900	12.0900	12.0900	12.0900	-5.176%	140	-23.077%
2024-08-01	12.7500	12.7500	12.7500	12.7500	-0.313%	144	-27.059%
2024-07-30	12.7900	12.7900	12.7900	12.7900	+0.471%	150	-27.287%
2024-07-24	12.8100	12.8100	12.7300	12.7300	-0.625%	490	-26.944%
2024-07-23	12.8100	12.8100	12.8100	12.8100	-3.101%	352	-27.400%
2024-07-22	13.2200	13.2200	13.2200	13.2200	0.000%	190	-29.652%
2024-07-19	13.2200	13.2200	13.2200	13.2200	-2.291%	150	-29.652%
2024-07-18	13.7600	13.8963	13.5300	13.5300	-5.318%	760	-31.264%
2024-07-12	13.5240	14.2900	13.5240	14.2900	+15.709%	629	-34.920%
2024-07-11	12.3500	12.3500	12.3500	12.3500	+0.407%	383	-24.696%
2024-07-10	12.3000	12.3000	12.3000	12.3000	-2.767%	1,192	-24.390%
2024-07-09	12.6500	12.6500	12.6500	12.6500	+0.797%	406	-26.482%
2024-07-08	12.5500	12.5500	12.5500	12.5500	+5.640%	468	-25.896%
2024-07-02	11.8800	11.8800	11.8800	11.8800	-6.824%	282	-21.717%
2024-07-01	12.8400	12.8400	12.7500	12.7500	-1.923%	589	-27.059%
2024-06-27	13.0000	13.0000	13.0000	13.0000	0.000%	491	-28.462%
2024-06-26	13.0000	13.0000	13.0000	13.0000	+5.263%	113	-28.462%
2024-06-25	12.3500	12.3500	12.3500	12.3500	-7.073%	400	-24.696%
2024-06-24	13.2900	13.2900	13.2900	13.2900	-1.846%	276	-30.023%
2024-06-21	13.4000	13.5400	13.0000	13.5400	+9.636%	1,133	-31.315%
2024-06-20	12.1000	12.3500	12.1000	12.3500	+9.292%	210	-24.696%
2024-06-18	11.3000	11.3000	11.3000	11.3000	-8.279%	111	-17.699%
2024-06-13	12.3200	12.3200	12.3200	12.3200	+2.667%	160	-24.513%
2024-06-11	12.0000	12.0000	12.0000	12.0000	+4.348%	100	-22.500%
2024-06-07	11.5000	11.5000	11.5000	11.5000	0.000%	209	-19.130%
2024-06-05	11.5000	11.5000	11.5000	11.5000	-0.122%	215	-19.130%
2024-06-04	11.5140	11.5140	11.5140	11.5140	+4.673%	100	-19.229%
2024-06-03	11.0000	11.0000	11.0000	11.0000	0.000%	612	-15.455%
2024-05-31	11.0000	11.0000	11.0000	11.0000	+7.843%	284	-15.455%
2024-05-29	10.0000	10.2000	10.0000	10.2000	+0.493%	250	-8.824%
2024-05-24	10.5500	10.5500	10.1500	10.1500	-3.791%	710	-8.374%
2024-05-23	10.8480	11.0600	10.5500	10.5500	-5.804%	1,241	-11.848%
2024-05-22	11.2500	11.2500	11.2000	11.2000	-4.274%	437	-16.964%
2024-05-21	11.7000	11.7000	11.7000	11.7000	-4.490%	167	-20.513%
2024-05-20	12.2500	12.2500	12.2500	12.2500	+4.844%	108	-24.082%
2024-05-17	11.6840	11.6840	11.6840	11.6840	+0.985%	140	-20.404%
2024-05-15	11.5700	11.5700	11.5700	11.5700	+5.182%	250	-19.620%
2024-05-07	11.0000	11.0000	11.0000	11.0000	0.000%	291	-15.455%
2024-05-03	11.0000	11.0000	11.0000	11.0000	+3.774%	150	-15.455%
2024-05-01	11.0000	11.0000	10.6000	10.6000	-3.636%	1,521	-12.264%
2024-04-26	11.0000	11.0000	11.0000	11.0000	-6.780%	300	-15.455%
2024-04-24	11.8000	11.8000	11.8000	11.8000	-7.306%	345	-21.186%
2024-04-23	12.3500	12.7300	12.3500	12.7300	+2.661%	757	-26.944%
2024-04-22	12.4000	12.4000	12.4000	12.4000	+0.649%	318	-25.000%
2024-04-19	12.2500	12.3200	12.2500	12.3200	-5.231%	250	-24.513%
2024-04-15	13.5000	13.5000	13.0000	13.0000	-13.160%	926	-28.462%
2024-04-08	14.9700	14.9700	14.9700	14.9700	+3.241%	112	-37.876%
2024-04-05	14.5000	14.5000	14.5000	14.5000	-3.333%	304	-35.862%
2024-04-02	14.9200	15.0000	14.0700	15.0000	-5.063%	611	-38.000%
2024-04-01	15.8000	15.8000	15.8000	15.8000	-1.863%	861	-41.139%
2024-03-27	16.1200	16.1200	16.1000	16.1000	-5.294%	540	-42.236%
2024-03-25	17.0000	17.0000	17.0000	17.0000	+1.505%	155	-45.294%
2024-03-22	16.9000	16.9000	16.7480	16.7480	-0.310%	1,232	-44.471%
2024-03-21	16.6500	16.8000	16.6500	16.8000	+1.022%	764	-44.643%
2024-03-20	16.8700	16.9000	16.6300	16.6300	+3.356%	3,835	-44.077%
2024-03-18	16.8400	16.8400	16.0900	16.0900	-2.485%	1,090	-42.200%
2024-03-15	16.5000	16.5000	16.5000	16.5000	+0.182%	127	-43.636%
2024-03-13	16.4700	16.4700	16.4700	16.4700	-3.118%	322	-43.534%
2024-03-12	17.0000	17.1500	17.0000	17.0000	+3.218%	745	-45.294%
2024-03-11	16.4700	16.4700	16.4700	16.4700	-0.182%	2,008	-43.534%
2024-03-08	16.5000	16.5000	16.5000	16.5000	-3.169%	202	-43.636%
2024-03-07	17.0400	17.0400	17.0400	17.0400	+0.235%	570	-45.423%
2024-02-23	17.2000	17.2000	17.0000	17.0000	-1.163%	375	-45.294%
2024-02-22	16.7000	17.2000	16.7000	17.2000	+2.871%	435	-45.930%
2024-02-21	16.8700	16.8700	16.7200	16.7200	-0.595%	695	-44.378%
2024-02-20	16.8799	16.8799	16.8200	16.8200	+0.719%	441	-44.709%
2024-02-15	16.7000	16.7000	16.7000	16.7000	-1.417%	100	-44.311%
2024-02-14	16.9200	16.9400	16.9200	16.9400	+1.711%	502	-45.100%
2024-02-13	16.9300	16.9300	16.6550	16.6550	-5.819%	1,660	-44.161%
2024-02-12	17.6840	17.6840	17.6840	17.6840	+0.534%	233	-47.410%
2024-02-09	17.5150	17.5900	17.5150	17.5900	-5.633%	1,027	-47.129%
2024-02-08	18.6700	18.6700	18.6400	18.6400	-2.229%	246	-50.107%
2024-02-02	19.0650	19.0650	19.0650	19.0650	-1.777%	203	-51.220%
2024-01-31	19.5260	19.5260	19.4100	19.4100	-1.297%	397	-52.087%
2024-01-25	19.6650	19.6650	19.6650	19.6650	+3.612%	100	-52.708%
2024-01-24	18.9795	18.9795	18.9795	18.9795	+9.266%	100	-51.000%
2024-01-17	17.3700	17.3700	17.3700	17.3700	-3.226%	100	-46.459%
2024-01-16	17.9490	17.9490	17.9490	17.9490	-4.170%	100	-48.187%
2024-01-09	18.7300	18.7300	18.7300	18.7300	-3.001%	150	-50.347%
2023-12-28	19.3095	19.3095	19.3095	19.3095	+4.886%	100	-51.837%
2023-12-26	18.4100	18.4100	18.4100	18.4100	0.000%	3,000	-49.484%
2023-12-22	18.4900	18.4900	18.4100	18.4100	-5.054%	4,423	-49.484%
2023-12-15	19.3900	19.3900	19.3900	19.3900	-6.779%	100	-52.037%
2023-12-12	20.8000	20.8000	20.8000	20.8000	-1.235%	105	-55.288%
2023-12-07	21.0600	21.0600	21.0600	21.0600	+36.927%	100	-55.840%
2023-10-23	15.3805	15.3805	15.3805	15.3805	-6.045%	260	-39.534%
2023-10-20	16.3700	16.3700	16.3700	16.3700	-2.560%	100	-43.189%
2023-09-29	16.8000	16.8000	16.8000	16.8000	+0.239%	12,000	-44.643%
2023-09-28	16.7600	16.7600	16.7600	16.7600	-4.989%	127	-44.511%
2023-09-06	17.6400	17.6400	17.6400	17.6400	+9.907%	100	-47.279%
2023-08-03	16.0500	16.0500	16.0500	16.0500	-11.716%	1,118	-42.056%
2023-07-19	18.1800	18.1800	18.1800	18.1800	-3.298%	100	-48.845%
2023-07-17	18.6200	18.8000	18.6200	18.8000	-6.000%	222	-50.532%
2023-07-06	20.0000	20.0000	20.0000	20.0000	0.000%	1,900	-53.500%

.dark-mode .JQMTs0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JQMTs0{ color: #333333; background-color: white; border: 2px solid #333333; }COVCFCOVER CORPstock OTC

COVCF
COVER CORP
stock OTC