S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Covalon Tech (CVALF)

OTC

$1.45-$0.10 (-6.45%)

Price as of Jun 03, 2026

N/A
Market Cap
-12.68%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
+5.84%

Low Price$1.37

High Price$1.63
3 Months
+9.02%

Low Price$1.24

High Price$1.63
1 Year
-16.18%

Low Price$1.17

High Price$2.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	1.55	1.55	1.45	1.45	-6.45%	5,430
06/02/2026	1.57	1.57	1.55	1.55	-1.27%	16,600
06/01/2026	1.57	1.57	1.57	1.57	-0.88%	1,770
05/29/2026	1.59	1.61	1.58	1.58	+0.13%	23,784
05/27/2026	1.58	1.58	1.58	1.58	-2.94%	1,300
05/26/2026	1.54	1.63	1.54	1.63	+13.04%	7,148
05/22/2026	1.51	1.51	1.44	1.44	-1.23%	1,500
05/21/2026	1.47	1.51	1.37	1.46	-2.01%	18,344
05/20/2026	1.44	1.56	1.44	1.49	+3.91%	6,400
05/19/2026	1.40	1.43	1.40	1.43	+1.56%	3,100
05/18/2026	1.41	1.41	1.41	1.41	-1.12%	5,000
05/15/2026	1.43	1.43	1.43	1.43	-0.14%	3,900
05/13/2026	1.43	1.44	1.43	1.43	+0.70%	9,400
05/12/2026	1.44	1.44	1.42	1.42	-2.74%	12,900
05/11/2026	1.45	1.46	1.45	1.46	+2.10%	350
05/08/2026	1.39	1.45	1.39	1.43	+0.70%	300
05/07/2026	1.40	1.42	1.40	1.42	+3.65%	12,700
05/05/2026	1.37	1.39	1.37	1.37	-0.72%	3,900
05/04/2026	1.38	1.38	1.38	1.38	-1.03%	140
04/30/2026	1.44	1.44	1.39	1.39	+2.52%	4,400
04/29/2026	1.37	1.40	1.36	1.36	-2.51%	1,244
04/28/2026	1.36	1.43	1.35	1.40	-1.06%	10,293
04/27/2026	1.42	1.42	1.41	1.41	+0.71%	4,289
04/24/2026	1.42	1.42	1.40	1.40	0.00%	1,567
04/23/2026	1.41	1.44	1.40	1.40	+0.38%	22,822
04/22/2026	1.46	1.48	1.36	1.39	-5.76%	7,041
04/20/2026	1.42	1.48	1.42	1.48	+2.78%	400
04/17/2026	1.44	1.44	1.42	1.44	0.00%	3,811
04/16/2026	1.43	1.44	1.42	1.44	0.00%	1,627
04/15/2026	1.45	1.45	1.42	1.44	-0.69%	1,500
04/14/2026	1.42	1.45	1.42	1.45	+0.69%	2,811
04/13/2026	1.43	1.44	1.43	1.44	+1.41%	2,811
04/10/2026	1.42	1.42	1.42	1.42	-1.05%	7,896
04/09/2026	1.42	1.44	1.42	1.44	+3.99%	2,361
04/08/2026	1.38	1.42	1.37	1.38	+1.47%	15,954
04/07/2026	1.32	1.36	1.32	1.36	+4.62%	9,100
04/06/2026	1.32	1.32	1.30	1.30	0.00%	1,200
04/02/2026	1.30	1.32	1.30	1.30	0.00%	20,097
04/01/2026	1.29	1.30	1.29	1.30	0.00%	6,211
03/31/2026	1.30	1.30	1.27	1.30	0.00%	9,333
03/30/2026	1.24	1.30	1.24	1.30	-0.76%	1,311
03/27/2026	1.31	1.31	1.31	1.31	-0.76%	3,021
03/26/2026	1.32	1.32	1.32	1.32	+4.76%	111
03/25/2026	1.30	1.30	1.25	1.26	-1.56%	5,580
03/23/2026	1.25	1.28	1.25	1.28	+2.40%	10,220
03/20/2026	1.25	1.28	1.25	1.25	+0.81%	5,960
03/19/2026	1.27	1.32	1.21	1.24	-6.06%	33,200
03/18/2026	1.30	1.32	1.30	1.32	-0.75%	22,850
03/16/2026	1.33	1.33	1.33	1.33	+0.76%	4,200
03/13/2026	1.32	1.32	1.32	1.32	-2.94%	2,010
03/12/2026	1.36	1.36	1.36	1.36	+2.29%	150
03/11/2026	1.33	1.34	1.31	1.33	+0.35%	15,850
03/10/2026	1.33	1.33	1.33	1.33	-0.38%	1,350
03/09/2026	1.33	1.33	1.33	1.33	-2.78%	850
03/05/2026	1.37	1.37	1.37	1.37	+0.63%	200
03/04/2026	1.39	1.39	1.36	1.36	-1.49%	2,000
03/03/2026	1.36	1.38	1.36	1.38	+1.47%	2,100
03/02/2026	1.37	1.37	1.36	1.36	-2.16%	1,600
02/27/2026	1.39	1.44	1.39	1.39	+1.09%	12,041
02/26/2026	1.33	1.38	1.33	1.38	+4.96%	27,943
02/25/2026	1.23	1.34	1.23	1.31	+10.64%	163,470
02/24/2026	1.19	1.19	1.18	1.18	+0.17%	11,146
02/20/2026	1.18	1.18	1.18	1.18	+1.24%	4,000
02/17/2026	1.17	1.17	1.16	1.17	-2.71%	15,000
02/13/2026	1.17	1.20	1.17	1.20	-2.44%	1,202
02/03/2026	1.23	1.23	1.23	1.23	+0.82%	3,600
01/26/2026	1.22	1.22	1.22	1.22	+3.39%	475
01/21/2026	1.20	1.20	1.18	1.18	-4.07%	1,700
01/20/2026	1.26	1.26	1.23	1.23	-2.32%	250
01/14/2026	1.26	1.26	1.26	1.26	-0.30%	1,000
01/13/2026	1.29	1.29	1.26	1.26	-2.85%	7,005
01/08/2026	1.30	1.30	1.30	1.30	-1.89%	600
01/06/2026	1.33	1.33	1.33	1.33	+1.45%	3,400
01/05/2026	1.32	1.35	1.31	1.31	-4.67%	26,201
01/02/2026	1.28	1.37	1.27	1.37	+10.48%	51,712
12/31/2025	1.25	1.25	1.20	1.24	+5.08%	15,100
12/30/2025	1.21	1.24	1.18	1.18	-4.07%	17,400
12/29/2025	1.25	1.25	1.22	1.23	+3.36%	29,500
12/26/2025	1.19	1.19	1.19	1.19	-4.03%	5,250
12/23/2025	1.26	1.26	1.24	1.24	-0.80%	24,000
12/19/2025	1.27	1.27	1.24	1.25	-1.57%	11,800
12/18/2025	1.27	1.27	1.27	1.27	-0.78%	485
12/17/2025	1.28	1.28	1.28	1.28	-1.54%	200
12/16/2025	1.30	1.30	1.30	1.30	-0.91%	500
12/15/2025	1.31	1.31	1.31	1.31	+1.70%	500
12/11/2025	1.39	1.40	1.29	1.29	-8.37%	59,591
12/10/2025	1.41	1.41	1.41	1.41	+0.72%	631
12/09/2025	1.40	1.40	1.40	1.40	+1.30%	6,000
12/05/2025	1.39	1.39	1.38	1.38	+0.88%	3,500
12/02/2025	1.46	1.46	1.37	1.37	+1.33%	5,000
11/24/2025	1.38	1.38	1.35	1.35	0.00%	1,870
11/21/2025	1.35	1.35	1.35	1.35	-2.88%	400
11/20/2025	1.39	1.39	1.39	1.39	-0.71%	1,500
11/19/2025	1.40	1.40	1.40	1.40	-0.28%	5,103
11/18/2025	1.39	1.41	1.39	1.40	+4.40%	10,000
11/13/2025	1.45	1.45	1.34	1.34	-6.19%	31,910
11/07/2025	1.43	1.43	1.43	1.43	-1.88%	3,817
11/05/2025	1.46	1.46	1.46	1.46	-2.60%	1,000
11/04/2025	1.50	1.50	1.50	1.50	+1.13%	100
11/04/2025	$0.11 Dividend