Dark

CVALF
COVALON TECHS LTD
stock OTC

EOD

Aug 4, 2026

1.58USD-1.863%(-0.03)100

Pre-market

0.00USD-100.000%(-1.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	1.580000	1.580000	1.580000	1.580000	-1.863%	100	0.000%
2026-08-03	1.610000	1.610000	1.610000	1.610000	+2.417%	850	-1.863%
2026-07-29	1.572000	1.572000	1.572000	1.572000	+1.419%	1,000	+0.509%
2026-07-27	1.550000	1.570000	1.550000	1.550000	+0.649%	1,200	+1.935%
2026-07-23	1.540000	1.540000	1.540000	1.540000	+1.316%	1,200	+2.597%
2026-07-22	1.520000	1.520000	1.520000	1.520000	+1.333%	241	+3.947%
2026-07-21	1.504000	1.504000	1.490000	1.500000	-1.961%	3,800	+5.333%
2026-07-20	1.530000	1.530000	1.530000	1.530000	+4.223%	322	+3.268%
2026-07-16	1.450100	1.468000	1.450100	1.468000	-0.475%	410	+7.629%
2026-07-13	1.470000	1.475000	1.440100	1.475000	-1.007%	2,850	+7.119%
2026-07-10	1.490000	1.490000	1.490000	1.490000	-1.325%	350	+6.040%
2026-07-09	1.510000	1.510000	1.510000	1.510000	-1.789%	350	+4.636%
2026-07-08	1.527500	1.560000	1.527500	1.537500	+4.592%	4,208	+2.764%
2026-07-07	1.450000	1.470000	1.450000	1.470000	0.000%	7,380	+7.483%
2026-07-06	1.470000	1.470000	1.470000	1.470000	-0.676%	150	+7.483%
2026-07-02	1.480000	1.480000	1.480000	1.480000	-0.403%	1,222	+6.757%
2026-07-01	1.485990	1.485990	1.485990	1.485990	-0.269%	1,700	+6.326%
2026-06-30	1.530000	1.553500	1.490000	1.490000	-3.247%	49,911	+6.040%
2026-06-29	1.540000	1.540000	1.540000	1.540000	-0.645%	2,100	+2.597%
2026-06-26	1.560000	1.572500	1.550000	1.550000	-0.641%	9,050	+1.935%
2026-06-24	1.560000	1.560000	1.560000	1.560000	-0.637%	4,600	+1.282%
2026-06-23	1.592000	1.592000	1.570000	1.570000	-1.071%	10,100	+0.637%
2026-06-22	1.570000	1.599000	1.540000	1.587000	+3.052%	26,111	-0.441%
2026-06-17	1.583500	1.585000	1.540000	1.540000	-0.645%	65,311	+2.597%
2026-06-16	1.558000	1.560000	1.550000	1.550000	+0.649%	3,200	+1.935%
2026-06-15	1.552000	1.552000	1.540000	1.540000	-0.304%	5,010	+2.597%
2026-06-12	1.540000	1.544700	1.520000	1.544700	+0.305%	5,800	+2.285%
2026-06-11	1.540000	1.540000	1.540000	1.540000	-1.282%	800	+2.597%
2026-06-10	1.560000	1.560000	1.560000	1.560000	+2.632%	200	+1.282%
2026-06-09	1.470000	1.520000	1.470000	1.520000	+0.251%	350	+3.947%
2026-06-05	1.533000	1.543500	1.516200	1.516200	-2.808%	2,900	+4.208%
2026-06-04	1.490000	1.560000	1.490000	1.560000	+7.586%	8,510	+1.282%
2026-06-03	1.550000	1.550000	1.450000	1.450000	-6.452%	5,430	+8.966%
2026-06-02	1.570000	1.570000	1.550000	1.550000	-1.274%	16,600	+1.935%
2026-06-01	1.570000	1.570000	1.570000	1.570000	-0.884%	1,770	+0.637%
2026-05-29	1.594000	1.610000	1.584000	1.584000	+0.126%	23,784	-0.253%
2026-05-27	1.582000	1.582000	1.582000	1.582000	-2.945%	1,300	-0.126%
2026-05-26	1.540000	1.630000	1.540000	1.630000	+13.037%	7,148	-3.067%
2026-05-22	1.509900	1.509900	1.442000	1.442000	-1.233%	1,500	+9.570%
2026-05-21	1.466000	1.510000	1.370000	1.460000	-2.013%	18,344	+8.219%
2026-05-20	1.440000	1.560000	1.440000	1.490000	+3.905%	6,400	+6.040%
2026-05-19	1.400000	1.434000	1.400000	1.434000	+1.558%	3,100	+10.181%
2026-05-18	1.412000	1.412000	1.412000	1.412000	-1.120%	5,000	+11.898%
2026-05-15	1.428000	1.428000	1.428000	1.428000	-0.140%	3,900	+10.644%
2026-05-13	1.430000	1.437500	1.430000	1.430000	+0.704%	9,400	+10.490%
2026-05-12	1.440000	1.440000	1.420000	1.420000	-2.740%	12,900	+11.268%
2026-05-11	1.450000	1.460000	1.450000	1.460000	+2.098%	350	+8.219%
2026-05-08	1.390000	1.450000	1.390000	1.430000	+0.704%	300	+10.490%
2026-05-07	1.400000	1.420000	1.400000	1.420000	+3.650%	12,700	+11.268%
2026-05-05	1.370000	1.390000	1.370000	1.370000	-0.725%	3,900	+15.328%
2026-05-04	1.380000	1.380000	1.380000	1.380000	-1.026%	140	+14.493%
2026-04-30	1.440000	1.440000	1.394300	1.394300	+2.522%	4,400	+13.319%
2026-04-29	1.370000	1.400000	1.360000	1.360000	-2.509%	1,244	+16.176%
2026-04-28	1.360000	1.430000	1.350000	1.395000	-1.064%	10,293	+13.262%
2026-04-27	1.420000	1.420000	1.410000	1.410000	+0.714%	4,289	+12.057%
2026-04-24	1.420000	1.420000	1.400000	1.400000	0.000%	1,567	+12.857%
2026-04-23	1.414000	1.440000	1.400000	1.400000	+0.380%	22,822	+12.857%
2026-04-22	1.460000	1.480000	1.360000	1.394700	-5.764%	7,041	+13.286%
2026-04-20	1.420000	1.480000	1.420000	1.480000	+2.778%	400	+6.757%
2026-04-17	1.440000	1.440000	1.422500	1.440000	0.000%	3,811	+9.722%
2026-04-16	1.430000	1.440000	1.420000	1.440000	0.000%	1,627	+9.722%
2026-04-15	1.450000	1.450000	1.420000	1.440000	-0.690%	1,500	+9.722%
2026-04-14	1.420000	1.450000	1.420000	1.450000	+0.694%	2,811	+8.966%
2026-04-13	1.428000	1.440000	1.428000	1.440000	+1.408%	2,811	+9.722%
2026-04-10	1.420000	1.420000	1.420000	1.420000	-1.045%	7,896	+11.268%
2026-04-09	1.420000	1.440000	1.420000	1.435000	+3.986%	2,361	+10.105%
2026-04-08	1.380000	1.420000	1.370000	1.380000	+1.471%	15,954	+14.493%
2026-04-07	1.315000	1.360000	1.315000	1.360000	+4.615%	9,100	+16.176%
2026-04-06	1.320000	1.320000	1.300000	1.300000	0.000%	1,200	+21.538%
2026-04-02	1.300000	1.320000	1.300000	1.300000	0.000%	20,097	+21.538%
2026-04-01	1.288000	1.300000	1.285000	1.300000	0.000%	6,211	+21.538%
2026-03-31	1.300000	1.300000	1.270000	1.300000	0.000%	9,333	+21.538%
2026-03-30	1.240000	1.300000	1.240000	1.300000	-0.763%	1,311	+21.538%
2026-03-27	1.310000	1.310000	1.310000	1.310000	-0.758%	3,021	+20.611%
2026-03-26	1.320000	1.320000	1.320000	1.320000	+4.762%	111	+19.697%
2026-03-25	1.300000	1.300000	1.250000	1.260000	-1.563%	5,580	+25.397%
2026-03-23	1.250000	1.280000	1.250000	1.280000	+2.400%	10,220	+23.438%
2026-03-20	1.250000	1.280000	1.250000	1.250000	+0.806%	5,960	+26.400%
2026-03-19	1.270000	1.320000	1.211000	1.240000	-6.061%	33,200	+27.419%
2026-03-18	1.295000	1.320000	1.295000	1.320000	-0.752%	22,850	+19.697%
2026-03-16	1.330000	1.330000	1.330000	1.330000	+0.758%	4,200	+18.797%
2026-03-13	1.320000	1.320000	1.320000	1.320000	-2.941%	2,010	+19.697%
2026-03-12	1.360000	1.360000	1.360000	1.360000	+2.286%	150	+16.176%
2026-03-11	1.330000	1.340000	1.312800	1.329600	+0.347%	15,850	+18.833%
2026-03-10	1.329000	1.329000	1.325000	1.325000	-0.376%	1,350	+19.245%
2026-03-09	1.330000	1.330000	1.330000	1.330000	-2.778%	850	+18.797%
2026-03-05	1.365000	1.368000	1.365000	1.368000	+0.625%	200	+15.497%
2026-03-04	1.390000	1.390000	1.359500	1.359500	-1.486%	2,000	+16.219%
2026-03-03	1.363000	1.380000	1.360000	1.380000	+1.471%	2,100	+14.493%
2026-03-02	1.370000	1.370000	1.360000	1.360000	-2.158%	1,600	+16.176%
2026-02-27	1.390000	1.440000	1.390000	1.390000	+1.091%	12,041	+13.669%
2026-02-26	1.325000	1.375000	1.325000	1.375000	+4.962%	27,943	+14.909%
2026-02-25	1.230000	1.342500	1.230000	1.310000	+10.642%	163,470	+20.611%
2026-02-24	1.185000	1.185000	1.184000	1.184000	+0.169%	11,146	+33.446%
2026-02-20	1.182000	1.182000	1.182000	1.182000	+1.242%	4,000	+33.672%
2026-02-17	1.173200	1.173200	1.160100	1.167500	-2.708%	15,000	+35.332%
2026-02-13	1.170000	1.200000	1.170000	1.200000	-2.439%	1,202	+31.667%
2026-02-03	1.230000	1.230000	1.230000	1.230000	+0.820%	3,600	+28.455%
2026-01-26	1.220000	1.220000	1.220000	1.220000	+3.390%	475	+29.508%
2026-01-21	1.200000	1.200000	1.180000	1.180000	-4.065%	1,700	+33.898%
2026-01-20	1.260000	1.260000	1.230000	1.230000	-2.319%	250	+28.455%
2026-01-14	1.259200	1.259200	1.259200	1.259200	-0.301%	1,000	+25.476%
2026-01-13	1.288000	1.288000	1.263000	1.263000	-2.846%	7,005	+25.099%
2026-01-08	1.300000	1.300000	1.300000	1.300000	-1.887%	600	+21.538%
2026-01-06	1.325000	1.325000	1.325000	1.325000	+1.455%	3,400	+19.245%
2026-01-05	1.320000	1.349000	1.306000	1.306000	-4.672%	26,201	+20.980%
2026-01-02	1.280000	1.370000	1.270000	1.370000	+10.484%	51,712	+15.328%
2025-12-31	1.250000	1.250000	1.200000	1.240000	+5.085%	15,100	+27.419%
2025-12-30	1.210100	1.240000	1.180000	1.180000	-4.065%	17,400	+33.898%
2025-12-29	1.250000	1.250000	1.220000	1.230000	+3.361%	29,500	+28.455%
2025-12-26	1.190000	1.190000	1.190000	1.190000	-4.032%	5,250	+32.773%
2025-12-23	1.262000	1.262000	1.240000	1.240000	-0.800%	24,000	+27.419%
2025-12-19	1.270000	1.270000	1.240000	1.250000	-1.575%	11,800	+26.400%
2025-12-18	1.270000	1.270000	1.270000	1.270000	-0.781%	485	+24.409%
2025-12-17	1.280000	1.280000	1.280000	1.280000	-1.538%	200	+23.438%
2025-12-16	1.300000	1.300000	1.300000	1.300000	-0.915%	500	+21.538%
2025-12-15	1.312000	1.312000	1.312000	1.312000	+1.698%	500	+20.427%
2025-12-11	1.390400	1.396500	1.290100	1.290100	-8.374%	59,591	+22.471%
2025-12-10	1.408000	1.408000	1.408000	1.408000	+0.715%	631	+12.216%
2025-12-09	1.404000	1.404000	1.398000	1.398000	+1.297%	6,000	+13.019%
2025-12-05	1.390100	1.390100	1.380100	1.380100	+0.885%	3,500	+14.484%
2025-12-02	1.460000	1.460000	1.368000	1.368000	+1.333%	5,000	+15.497%
2025-11-24	1.380000	1.380000	1.350000	1.350000	0.000%	1,870	+17.037%
2025-11-21	1.350000	1.350000	1.350000	1.350000	-2.878%	400	+17.037%
2025-11-20	1.390000	1.390000	1.390000	1.390000	-0.714%	1,500	+13.669%
2025-11-19	1.400000	1.400000	1.400000	1.400000	-0.285%	5,103	+12.857%
2025-11-18	1.390000	1.410000	1.390000	1.404000	+4.402%	10,000	+12.536%
2025-11-13	1.451000	1.451000	1.344800	1.344800	-6.194%	31,910	+17.490%
2025-11-07	1.433300	1.433600	1.430000	1.433600	-1.875%	3,817	+10.212%
2025-11-05	1.461000	1.461000	1.461000	1.461000	-2.600%	1,000	+8.145%
2025-11-04	1.500000	1.500000	1.500000	1.500000	-5.660%	100	+5.333%
2025-11-03	1.635000	1.635000	1.590000	1.590000	0.000%	10,750	-0.629%
2025-10-31	1.610000	1.610000	1.590000	1.590000	-3.049%	3,175	-0.629%
2025-10-30	1.630000	1.640000	1.630000	1.640000	+0.613%	2,400	-3.659%
2025-10-29	1.640000	1.645000	1.630000	1.630000	+1.494%	3,709	-3.067%
2025-10-28	1.606000	1.606000	1.606000	1.606000	+1.006%	110	-1.619%
2025-10-27	1.559000	1.590000	1.558000	1.590000	+2.581%	8,414	-0.629%
2025-10-24	1.550000	1.550000	1.550000	1.550000	+1.974%	121	+1.935%
2025-10-23	1.500000	1.530000	1.500000	1.520000	-0.718%	23,404	+3.947%
2025-10-22	1.575000	1.575000	1.492000	1.531000	-2.484%	88,810	+3.201%
2025-10-21	1.547500	1.620000	1.547500	1.570000	+6.803%	87,370	+0.637%
2025-10-20	1.489900	1.500000	1.460000	1.470000	+1.379%	25,700	+7.483%
2025-10-17	1.490000	1.490000	1.450000	1.450000	-2.685%	11,210	+8.966%
2025-10-16	1.560000	1.560000	1.490000	1.490000	-0.667%	8,101	+6.040%
2025-10-15	1.550000	1.570000	1.500000	1.500000	-6.338%	17,825	+5.333%
2025-10-14	1.430000	1.601500	1.430000	1.601500	+11.642%	53,376	-1.342%
2025-10-10	1.470000	1.470000	1.434000	1.434500	-3.336%	72,800	+10.143%
2025-10-09	1.484000	1.499900	1.484000	1.484000	-0.536%	4,200	+6.469%
2025-10-07	1.498000	1.498000	1.480000	1.492000	-1.713%	11,000	+5.898%
2025-10-06	1.480000	1.518000	1.480000	1.518000	+3.125%	1,200	+4.084%
2025-10-03	1.480000	1.480100	1.470000	1.472000	-0.541%	12,365	+7.337%
2025-10-02	1.488000	1.494000	1.480000	1.480000	-0.236%	10,000	+6.757%
2025-10-01	1.483500	1.500000	1.482000	1.483500	-2.721%	10,010	+6.505%
2025-09-30	1.516000	1.530000	1.516000	1.525000	-1.613%	2,185	+3.607%
2025-09-29	1.530000	1.550000	1.500000	1.550000	+1.307%	13,800	+1.935%
2025-09-26	1.525000	1.530000	1.525000	1.530000	-4.375%	2,200	+3.268%
2025-09-23	1.580000	1.600000	1.580000	1.600000	-0.867%	1,275	-1.250%
2025-09-19	1.582000	1.614000	1.582000	1.614000	+0.875%	1,280	-2.107%
2025-09-17	1.605000	1.605000	1.600000	1.600000	-1.991%	1,600	-1.250%
2025-09-11	1.632500	1.632500	1.632500	1.632500	+0.647%	1,850	-3.216%
2025-09-10	1.622000	1.622000	1.622000	1.622000	-3.077%	2,000	-2.589%
2025-09-08	1.673500	1.673500	1.673500	1.673500	+0.813%	2,000	-5.587%
2025-09-04	1.660000	1.660000	1.660000	1.660000	-2.353%	201	-4.819%
2025-09-03	1.700000	1.700000	1.700000	1.700000	-2.299%	100	-7.059%
2025-09-02	1.720000	1.740000	1.706000	1.740000	+1.163%	9,588	-9.195%
2025-08-28	1.719700	1.720000	1.719700	1.720000	0.000%	12,206	-8.140%
2025-08-27	1.720000	1.720000	1.720000	1.720000	-2.162%	2,906	-8.140%
2025-08-26	1.758000	1.758000	1.758000	1.758000	+0.658%	363	-10.125%
2025-08-25	1.730000	1.746500	1.730000	1.746500	+2.796%	200	-9.533%
2025-08-22	1.758400	1.759900	1.699000	1.699000	-4.011%	7,150	-7.004%
2025-08-21	1.800000	1.820000	1.694000	1.770000	-15.714%	81,059	-10.734%
2025-08-20	2.084500	2.140000	2.084500	2.100000	+2.941%	10,150	-24.762%
2025-08-19	1.950000	2.085000	1.950000	2.040000	+8.511%	21,436	-22.549%
2025-08-18	1.880000	1.880000	1.880000	1.880000	-1.390%	150	-15.957%
2025-08-15	1.730000	1.906500	1.730000	1.906500	+5.917%	600	-17.126%
2025-08-14	1.800000	1.800000	1.800000	1.800000	+3.422%	900	-12.222%
2025-08-13	1.760000	1.766000	1.740439	1.740439	-1.670%	7,285	-9.218%
2025-08-12	1.800000	1.800000	1.770000	1.770000	+0.283%	700	-10.734%
2025-08-08	1.790000	1.790000	1.750000	1.765000	+1.291%	2,651	-10.482%
2025-08-06	1.750000	1.750000	1.742500	1.742500	-0.429%	2,800	-9.326%
2025-08-05	1.770000	1.795000	1.690000	1.750000	-1.130%	58,248	-9.714%
2025-08-04	1.822000	1.822000	1.770000	1.770000	-1.343%	15,668	-10.734%
2025-08-01	1.870000	1.870000	1.794100	1.794100	-1.962%	14,363	-11.934%
2025-07-30	1.830000	1.830000	1.830000	1.830000	+1.105%	2,400	-13.661%
2025-07-29	1.871000	1.871000	1.810000	1.810000	-3.209%	8,565	-12.707%
2025-07-28	1.900000	1.905000	1.870000	1.870000	-3.109%	11,400	-15.508%
2025-07-25	1.869500	1.940000	1.850000	1.930000	+0.521%	12,427	-18.135%
2025-07-24	1.870000	1.920000	1.870000	1.920000	+2.674%	4,438	-17.708%
2025-07-23	1.870000	1.870000	1.870000	1.870000	0.000%	200	-15.508%
2025-07-22	1.898000	1.910000	1.870000	1.870000	0.000%	5,550	-15.508%
2025-07-21	1.900000	1.900000	1.870000	1.870000	-1.579%	11,300	-15.508%
2025-07-18	1.899100	1.900000	1.898800	1.900000	+0.529%	7,500	-16.842%
2025-07-17	1.890000	1.907500	1.875000	1.890000	-1.047%	1,430	-16.402%
2025-07-16	1.904000	1.910000	1.898000	1.910000	-4.500%	9,000	-17.277%
2025-07-14	2.000000	2.000000	1.980000	2.000000	+1.189%	1,350	-21.000%
2025-07-11	1.940000	1.990000	1.930000	1.976500	+3.482%	14,000	-20.061%
2025-07-10	1.930000	1.930000	1.910000	1.910000	+3.243%	2,500	-17.277%
2025-07-09	1.850000	1.850000	1.850000	1.850000	-4.145%	600	-14.595%
2025-07-08	1.930000	1.930000	1.930000	1.930000	+0.521%	100	-18.135%
2025-07-07	1.920000	1.920000	1.908000	1.920000	+1.053%	2,150	-17.708%
2025-07-03	1.840000	1.900000	1.840000	1.900000	+4.972%	3,100	-16.842%
2025-07-02	1.742000	1.840000	1.742000	1.810000	0.000%	17,700	-12.707%
2025-06-27	1.810000	1.810000	1.810000	1.810000	0.000%	2,413	-12.707%
2025-06-26	1.799900	1.810000	1.764000	1.810000	+3.832%	34,491	-12.707%
2025-06-23	1.743200	1.743200	1.743200	1.743200	+5.012%	900	-9.362%
2025-06-20	1.660000	1.660000	1.660000	1.660000	-5.143%	800	-4.819%
2025-06-18	1.748000	1.750000	1.748000	1.750000	+1.744%	2,895	-9.714%
2025-06-16	1.720000	1.720000	1.720000	1.720000	+1.052%	550	-8.140%
2025-06-13	1.718000	1.720000	1.702100	1.702100	-2.319%	2,520	-7.173%
2025-06-12	1.720000	1.742500	1.720000	1.742500	+1.014%	3,705	-9.326%
2025-06-10	1.695400	1.725000	1.695400	1.725000	+0.104%	2,200	-8.406%
2025-06-06	1.723200	1.723200	1.723200	1.723200	-0.393%	500	-8.310%
2025-06-05	1.713495	1.730000	1.710000	1.730000	-2.809%	2,700	-8.671%
2025-06-04	1.780000	1.780000	1.780000	1.780000	+1.714%	4,250	-11.236%
2025-06-03	1.762500	1.762500	1.750000	1.750000	0.000%	4,100	-9.714%
2025-06-02	1.750000	1.750000	1.737000	1.750000	-0.962%	4,775	-9.714%
2025-05-30	1.810000	1.810000	1.767000	1.767000	-2.912%	7,710	-10.583%
2025-05-29	1.850000	1.850000	1.820000	1.820000	-2.361%	2,500	-13.187%
2025-05-28	1.910000	1.910000	1.850000	1.864000	-4.410%	18,160	-15.236%
2025-05-27	1.937500	1.962000	1.920000	1.950000	-2.500%	24,400	-18.974%
2025-05-23	1.970000	2.000000	1.970000	2.000000	+1.327%	5,015	-21.000%
2025-05-22	1.953000	1.983400	1.953000	1.973800	-2.263%	9,800	-19.951%
2025-05-21	2.028000	2.028000	2.000000	2.019500	-1.488%	2,600	-21.763%
2025-05-20	2.079700	2.079700	2.050000	2.050000	+10.215%	3,000	-22.927%
2025-05-16	1.860000	1.860000	1.860000	1.860000	+2.198%	2,000	-15.054%
2025-05-14	1.860000	1.860000	1.820000	1.820000	-0.546%	945	-13.187%
2025-05-13	1.830000	1.830000	1.830000	1.830000	0.000%	100	-13.661%
2025-05-12	1.820000	1.830000	1.820000	1.830000	-2.499%	2,400	-13.661%
2025-05-09	1.876900	1.876900	1.876900	1.876900	+1.454%	1,500	-15.819%
2025-05-08	1.836000	1.850000	1.836000	1.850000	+0.817%	2,200	-14.595%
2025-05-07	1.770000	1.835000	1.761200	1.835000	+6.069%	12,300	-13.896%
2025-05-06	1.730000	1.730000	1.730000	1.730000	+0.435%	151	-8.671%
2025-05-05	1.722500	1.722500	1.722500	1.722500	+1.324%	1,300	-8.273%
2025-05-02	1.670000	1.700000	1.670000	1.700000	+1.796%	22,700	-7.059%
2025-05-01	1.630000	1.676000	1.630000	1.670000	+2.454%	9,200	-5.389%
2025-04-30	1.673000	1.700000	1.630000	1.630000	-2.395%	6,700	-3.067%
2025-04-29	1.670000	1.670000	1.670000	1.670000	-0.120%	201	-5.389%
2025-04-28	1.672000	1.672000	1.672000	1.672000	-0.476%	100	-5.502%
2025-04-25	1.680000	1.680000	1.680000	1.680000	0.000%	581	-5.952%
2025-04-24	1.700000	1.700000	1.670000	1.680000	-2.326%	46,641	-5.952%
2025-04-15	1.720000	1.720000	1.720000	1.720000	+4.242%	363	-8.140%
2025-04-11	1.560000	1.690000	1.560000	1.650000	-1.786%	28,750	-4.242%
2025-04-10	1.670000	1.680000	1.670000	1.680000	+0.599%	7,500	-5.952%
2025-04-09	1.660000	1.690000	1.660000	1.670000	+3.727%	5,300	-5.389%
2025-04-07	1.730000	1.730000	1.610000	1.610000	-5.099%	6,500	-1.863%
2025-04-04	1.850000	1.850000	1.696500	1.696500	-7.799%	5,692	-6.867%
2025-04-03	1.480000	1.840000	1.480000	1.840000	+19.481%	5,800	-14.130%
2025-04-02	1.540000	1.540000	1.540000	1.540000	-3.750%	9,700	+2.597%
2025-03-28	1.598700	1.600000	1.590000	1.600000	+2.564%	3,250	-1.250%
2025-03-27	1.580000	1.580000	1.560000	1.560000	-1.266%	3,284	+1.282%
2025-03-26	1.580100	1.600000	1.550000	1.580000	-1.250%	9,300	0.000%
2025-03-21	1.600000	1.600000	1.600000	1.600000	0.000%	400	-1.250%
2025-03-20	1.600000	1.600000	1.600000	1.600000	-0.125%	4,800	-1.250%
2025-03-19	1.550000	1.602000	1.550000	1.602000	+2.038%	8,001	-1.373%
2025-03-18	1.580000	1.602500	1.550000	1.570000	-1.875%	18,750	+0.637%
2025-03-17	1.618000	1.618000	1.600000	1.600000	0.000%	4,450	-1.250%
2025-03-14	1.582300	1.600000	1.580000	1.600000	+2.564%	6,617	-1.250%
2025-03-13	1.590000	1.590000	1.560000	1.560000	-1.266%	7,900	+1.282%
2025-03-12	1.672500	1.683000	1.539900	1.580000	-0.629%	29,698	0.000%
2025-03-11	1.610000	1.610000	1.460100	1.590000	-0.625%	58,800	-0.629%
2025-03-10	1.660000	1.660000	1.600000	1.600000	-3.614%	19,505	-1.250%
2025-03-07	1.802000	1.802000	1.610000	1.660000	-5.682%	48,719	-4.819%
2025-03-06	1.748000	1.820000	1.748000	1.760000	+1.911%	17,878	-10.227%
2025-03-04	1.709900	1.727000	1.709900	1.727000	-3.249%	200	-8.512%
2025-03-03	1.760000	1.785000	1.760000	1.785000	-1.923%	1,650	-11.485%
2025-02-28	1.840000	1.840000	1.820000	1.820000	-0.952%	3,200	-13.187%
2025-02-27	1.800000	1.837500	1.794300	1.837500	-5.284%	4,435	-14.014%
2025-02-26	1.860000	1.970000	1.855000	1.940000	+4.077%	35,903	-18.557%
2025-02-25	1.896100	1.910000	1.864000	1.864000	-6.332%	2,033	-15.236%
2025-02-24	2.030000	2.030000	1.960000	1.990000	+3.109%	4,000	-20.603%
2025-02-21	2.258000	2.320000	1.930000	1.930000	-14.222%	69,700	-18.135%
2025-02-20	2.250000	2.250000	2.210000	2.250000	+1.695%	33,532	-29.778%
2025-02-19	2.160000	2.250000	2.155000	2.212500	+2.621%	28,393	-28.588%
2025-02-18	2.109500	2.156500	2.109500	2.156000	+2.180%	5,900	-26.716%
2025-02-14	2.150000	2.159000	2.102000	2.110000	-1.171%	16,100	-25.118%
2025-02-13	2.139100	2.146100	2.082500	2.135000	+2.153%	16,500	-25.995%
2025-02-12	2.130000	2.130000	2.090000	2.090000	-1.878%	6,450	-24.402%
2025-02-11	2.130000	2.130000	2.130000	2.130000	-1.843%	1,000	-25.822%
2025-02-10	2.180400	2.180400	2.150000	2.170000	0.000%	12,075	-27.189%
2025-02-07	2.200000	2.200000	2.095000	2.170000	-1.810%	11,700	-27.189%
2025-02-06	1.870000	2.210000	1.870000	2.210000	+2.315%	24,746	-28.507%
2025-02-05	2.161700	2.230000	2.160000	2.160000	+0.465%	13,000	-26.852%
2025-02-04	2.150000	2.180000	2.150000	2.150000	+0.939%	12,000	-26.512%
2025-02-03	1.980000	2.130000	1.960000	2.130000	+3.398%	25,703	-25.822%
2025-01-31	2.110000	2.110000	2.060000	2.060000	-4.186%	13,300	-23.301%
2025-01-30	2.160000	2.180000	2.110000	2.150000	-0.463%	17,247	-26.512%
2025-01-29	2.160000	2.160000	2.160000	2.160000	+1.408%	2,400	-26.852%
2025-01-28	2.160000	2.160000	2.122500	2.130000	-0.467%	7,847	-25.822%
2025-01-27	2.180000	2.180000	2.140000	2.140000	-1.835%	1,707	-26.168%
2025-01-24	2.223000	2.223000	2.180000	2.180000	-1.934%	3,600	-27.523%
2025-01-23	2.210000	2.223000	2.180000	2.223000	+2.917%	17,251	-28.925%
2025-01-22	2.130000	2.160000	2.130000	2.160000	+2.857%	10,200	-26.852%
2025-01-21	2.155000	2.162000	2.090000	2.100000	-3.002%	83,789	-24.762%
2025-01-17	2.260000	2.260000	2.000000	2.165000	-5.454%	66,846	-27.021%
2025-01-16	2.300000	2.300000	2.275000	2.289900	-0.439%	7,166	-31.001%
2025-01-15	2.282500	2.322500	2.278997	2.300000	+2.041%	23,400	-31.304%
2025-01-14	2.122000	2.272500	2.122000	2.254000	+6.446%	68,900	-29.902%
2025-01-13	2.160000	2.190000	2.117500	2.117500	-4.186%	7,466	-25.384%
2025-01-10	2.120000	2.210000	2.120000	2.210000	-3.070%	35,959	-28.507%
2025-01-08	2.284500	2.307500	2.250000	2.280000	-0.870%	27,529	-30.702%
2025-01-07	2.330000	2.330000	1.980000	2.300000	-7.853%	133,145	-31.304%
2025-01-06	2.400000	2.530000	2.400000	2.496000	+3.564%	15,084	-36.699%
2025-01-03	2.205000	2.430000	2.205000	2.410100	+9.005%	15,460	-34.443%
2025-01-02	2.240000	2.240000	2.136000	2.211000	-1.295%	13,355	-28.539%
2024-12-31	2.280000	2.280000	2.240000	2.240000	-0.444%	8,800	-29.464%
2024-12-30	2.280000	2.290000	2.230000	2.250000	-1.316%	24,004	-29.778%
2024-12-27	2.290000	2.290000	2.250000	2.280000	+3.754%	15,112	-30.702%
2024-12-26	2.280000	2.280000	2.197500	2.197500	-3.618%	4,238	-28.100%
2024-12-24	2.280000	2.280000	2.250000	2.280000	0.000%	4,300	-30.702%
2024-12-23	2.360000	2.360000	2.280000	2.280000	-2.564%	3,900	-30.702%
2024-12-20	2.334000	2.340000	2.334000	2.340000	-3.306%	1,452	-32.479%
2024-12-18	2.345000	2.480000	2.320900	2.420000	+2.979%	30,002	-34.711%
2024-12-17	2.340000	2.396500	2.320000	2.350000	-3.689%	9,830	-32.766%
2024-12-16	2.330000	2.440000	2.330000	2.440000	+3.825%	12,200	-35.246%
2024-12-13	2.420000	2.420000	2.350000	2.350100	-0.840%	7,590	-32.769%
2024-12-12	2.420000	2.425000	2.355200	2.370000	-4.049%	3,900	-33.333%
2024-12-11	2.550000	2.550000	2.470000	2.470000	-2.756%	2,450	-36.032%
2024-12-10	2.585000	2.598000	2.360000	2.540000	-1.931%	32,390	-37.795%
2024-12-09	2.680000	2.680000	2.590000	2.590000	-3.358%	21,076	-38.996%
2024-12-06	2.679000	2.690000	2.679000	2.680000	-2.545%	10,580	-41.045%
2024-12-05	2.700000	2.764300	2.650000	2.750000	+1.852%	13,000	-42.545%
2024-12-04	2.728000	2.728000	2.700000	2.700000	0.000%	7,200	-41.481%
2024-12-03	2.730000	2.740100	2.700000	2.700000	+1.504%	33,599	-41.481%
2024-12-02	2.605000	2.660000	2.605000	2.660000	+1.372%	13,655	-40.602%
2024-11-29	2.584000	2.651700	2.500000	2.624000	+6.020%	19,835	-39.787%
2024-11-27	2.642500	2.642500	2.469000	2.475000	-2.174%	17,740	-36.162%
2024-11-26	2.640000	2.640000	2.420000	2.530000	-5.243%	38,958	-37.549%
2024-11-25	2.710000	2.755000	2.590000	2.670000	+0.755%	28,760	-40.824%
2024-11-22	2.720000	2.830000	2.650000	2.650000	-5.357%	3,267	-40.377%
2024-11-20	2.760000	2.800000	2.760000	2.800000	-2.098%	3,850	-43.571%
2024-11-19	2.870000	2.912000	2.830000	2.860000	-0.694%	30,142	-44.755%
2024-11-18	2.980000	3.000000	2.620000	2.880000	+0.524%	130,784	-45.139%
2024-11-15	2.700000	2.980000	2.660000	2.865000	+6.347%	50,911	-44.852%
2024-11-14	2.640000	2.700000	2.595000	2.694000	+5.416%	9,420	-41.351%
2024-11-13	2.690000	2.690000	2.539500	2.555600	-4.642%	18,642	-38.175%
2024-11-12	3.080000	3.080000	2.680000	2.680000	-3.943%	3,297	-41.045%
2024-11-11	2.618000	2.810000	2.618000	2.790000	+7.308%	20,480	-43.369%
2024-11-08	2.490000	2.646000	2.450000	2.600000	+5.157%	135,331	-39.231%
2024-11-07	2.470000	2.490000	2.450000	2.472500	+0.061%	14,622	-36.097%
2024-11-06	2.465000	2.471000	2.465000	2.471000	+0.447%	1,150	-36.058%
2024-11-05	2.460000	2.460000	2.460000	2.460000	-0.405%	2,050	-35.772%
2024-11-04	2.462700	2.470000	2.445000	2.470000	+0.693%	3,300	-36.032%
2024-11-01	2.455000	2.470000	2.424500	2.453000	+1.364%	27,000	-35.589%
2024-10-31	2.420300	2.450000	2.380000	2.420000	-0.329%	16,956	-34.711%
2024-10-30	2.360000	2.470000	2.360000	2.428000	+1.803%	9,618	-34.926%
2024-10-29	2.420000	2.420000	2.385000	2.385000	-0.625%	5,700	-33.753%
2024-10-28	2.390000	2.440000	2.250000	2.400000	+6.667%	35,377	-34.167%
2024-10-25	2.240000	2.268800	2.207200	2.250000	-0.222%	31,182	-29.778%
2024-10-24	2.240000	2.255000	2.239900	2.255000	+0.445%	6,750	-29.933%
2024-10-23	2.250000	2.250000	2.245000	2.245000	+1.058%	1,900	-29.621%
2024-10-22	2.220000	2.235000	2.210000	2.221500	+0.520%	22,853	-28.877%
2024-10-21	2.240100	2.265000	2.210000	2.210000	-2.523%	11,257	-28.507%
2024-10-18	2.300000	2.300000	2.230000	2.267200	-2.276%	12,544	-30.311%
2024-10-17	2.400000	2.400000	2.297500	2.320000	-5.112%	4,946	-31.897%
2024-10-15	2.430000	2.470000	2.430000	2.445000	+1.033%	4,000	-35.378%
2024-10-11	2.420000	2.420000	2.400000	2.420000	+2.110%	1,501	-34.711%
2024-10-10	2.370000	2.370000	2.370000	2.370000	-2.869%	4,900	-33.333%
2024-10-09	2.460000	2.465000	2.330000	2.440000	+0.826%	14,540	-35.246%
2024-10-08	2.421500	2.440500	2.412300	2.420000	+2.110%	25,036	-34.711%
2024-10-07	2.410000	2.430000	2.370000	2.370000	-1.250%	13,342	-33.333%
2024-10-04	2.470000	2.470000	2.400000	2.400000	-2.300%	4,700	-34.167%
2024-10-03	2.460000	2.460000	2.456500	2.456500	+0.904%	4,000	-35.681%
2024-10-02	2.480100	2.480100	2.420000	2.434500	-1.636%	18,860	-35.100%
2024-10-01	2.498200	2.522100	2.470000	2.475000	-1.786%	22,868	-36.162%
2024-09-30	2.520000	2.520000	2.494000	2.520000	+1.880%	39,284	-37.302%
2024-09-27	2.525000	2.570000	2.473000	2.473500	-0.663%	76,548	-36.123%
2024-09-26	2.426000	2.550000	2.420000	2.490000	0.000%	62,120	-36.546%
2024-09-25	2.465000	2.490000	2.465000	2.490000	+1.633%	10,712	-36.546%
2024-09-24	2.430000	2.462000	2.400000	2.450000	+2.163%	60,909	-35.510%
2024-09-23	2.398125	2.398125	2.398125	2.398125	-1.312%	2,000	-34.115%

.dark-mode .xW9RWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xW9RWl{ color: #333333; background-color: white; border: 2px solid #333333; }CVALFCOVALON TECHS LTDstock OTC

CVALF
COVALON TECHS LTD
stock OTC