Free Trial
Final Hours! Save $100 on MarketBeat All Access Before 11:59 PM
  • 0Days
  • 0Hours
  • 0Minutes
  • 0Seconds
Lock In $149 Tonight
Claim MarketBeat All Access Sale Promotion

Covalon Technologies (COV) Stock Chart & Stock Price History

Covalon Technologies logo
C$2.11 +0.10 (+4.98%)
As of 03:58 PM Eastern
Compare

Covalon Technologies Stock Price Performance

The Covalon Technologies (COV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 21.85%, with a year-to-date return of 21.26%. In the past month, the stock has increased 8.21%, reflecting recent market activity.

As of the latest close, Covalon Technologies traded at C$2.01 with a market cap of C$55.51 million and volume of 6,594 shares. Five years ago, the stock traded at C$1.49, representing a 41.61% increase over that period. At the time, it had a market cap of C$37.44 million and a volume of 9,600 shares.

Receive COV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Covalon Technologies and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.44%
1 Month
Performance
+8.21%
3 Month
Performance
+15.93%
Year-To-Date
Performance
+21.26%
1 Year
Performance
-21.85%
5 Year
Performance
+41.61%

COV Stock Chart for Monday, May, 25, 2026

COV Chart by TradingView

Covalon Technologies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026C$2.01C$2.11
+4.98%		C$2.14C$2.0020,538 shsC$58.27 million
05/22/2026C$2.00C$2.01
+0.50%		C$2.08C$2.006,594 shsC$55.51 million
05/21/2026C$2.08C$2.00
-3.85%		C$2.09C$1.8835,387 shsC$55.24 million
05/20/2026C$1.99C$2.08
+4.52%		C$2.10C$1.9911,722 shsC$57.45 million
05/19/2026C$1.95C$1.99
+2.05%		C$1.99C$1.92320 shsC$54.96 million
05/18/2026C$1.95C$1.95C$1.95C$1.886,655 shsC$53.86 million
05/15/2026C$1.95C$1.95C$1.95C$1.886,655 shsC$53.86 million
05/14/2026C$1.96C$1.95
-0.51%		C$1.99C$1.937,310 shsC$53.86 million
05/13/2026C$1.97C$1.96
-0.51%		C$1.97C$1.95733 shsC$54.13 million
05/12/2026C$1.97C$1.97C$1.97C$1.902,685 shsC$54.41 million
05/11/2026C$1.95C$1.97
+1.03%		C$2.01C$1.976,265 shsC$54.41 million
05/08/2026C$1.93C$1.95
+1.04%		C$2.05C$1.8816,865 shsC$53.30 million
05/07/2026C$1.86C$1.93
+3.76%		C$1.93C$1.856,841 shsC$53.30 million
05/06/2026C$1.84C$1.86
+1.09%		C$1.89C$1.8510,098 shsC$51.37 million
05/05/2026N/AC$1.84C$1.86C$1.846,888 shsC$50.82 million
04/30/2026C$1.85C$1.89
+2.16%		C$1.99C$1.894,329 shsC$52.20 million
04/29/2026C$1.89C$1.85
-2.12%		C$1.99C$1.856,067 shsC$51.09 million
04/28/2026C$1.90C$1.89
-0.53%		C$1.94C$1.893,251 shsC$52.20 million
04/27/2026C$1.95C$1.90
-2.56%		C$1.99C$1.904,509 shsC$52.47 million
04/24/2026C$1.90C$1.95
+2.63%		C$1.95C$1.905,138 shsC$53.86 million
Related Companies

This page (CVE:COV) was last updated on 5/25/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel