OTC Markets OTCPK - Delayed Quote USD
Coveo Solutions Inc. (CVOSF)
5.28
+0.00
+(0.09%)
At close: June 3 at 1:15:53 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 200 |
| Jun 2, 2025 | 5.35 | 5.35 | 5.27 | 5.27 | 5.27 | 4,300 |
| May 30, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| May 29, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 5.03 | 1,400 |
| May 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,300 |
| May 27, 2025 | 5.20 | 5.20 | 5.14 | 5.15 | 5.15 | 6,700 |
| May 23, 2025 | 5.03 | 5.12 | 4.75 | 5.12 | 5.12 | 8,900 |
| May 22, 2025 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 8,400 |
| May 21, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 26,000 |
| May 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5,500 |
| May 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| May 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| May 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| May 7, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| May 6, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3,200 |
| May 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| May 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3,700 |
| May 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3,100 |
| Apr 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Apr 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2,300 |
| Apr 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| Apr 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| Apr 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| Apr 23, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| Apr 22, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 3,300 |
| Apr 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Apr 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Apr 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Apr 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Apr 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Apr 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Apr 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Apr 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3,100 |
| Apr 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| Apr 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 20,400 |
| Apr 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Apr 3, 2025 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | 23,500 |
| Apr 2, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Apr 1, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Mar 31, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Mar 28, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3,700 |
| Mar 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| Mar 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| Mar 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2,100 |
| Mar 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| Mar 21, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1,300 |
| Mar 20, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Mar 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Mar 18, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Mar 17, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 7,000 |
| Mar 14, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| Mar 13, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| Mar 12, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1,000 |
| Mar 11, 2025 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | 5,300 |
| Mar 10, 2025 | 3.73 | 3.73 | 3.72 | 3.73 | 3.73 | 5,900 |
| Mar 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3,400 |
| Mar 6, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 6,100 |
| Mar 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2,700 |
| Mar 4, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Mar 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 7,700 |
| Feb 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 6,900 |
| Feb 27, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Feb 26, 2025 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | 1,800 |
| Feb 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 13,200 |
| Feb 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Feb 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 9,700 |
| Feb 20, 2025 | 5.03 | 5.03 | 4.96 | 4.96 | 4.96 | 700 |
| Feb 19, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | 2,800 |
| Feb 18, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Feb 14, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Feb 13, 2025 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 55,800 |
| Feb 12, 2025 | 5.31 | 5.53 | 5.31 | 5.45 | 5.45 | 46,500 |
| Feb 11, 2025 | 4.75 | 5.24 | 4.72 | 5.24 | 5.24 | 32,400 |
| Feb 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Feb 7, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Feb 6, 2025 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | 9,900 |
| Feb 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| Feb 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| Feb 3, 2025 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | 8,900 |
| Jan 31, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Jan 30, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Jan 29, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Jan 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4,700 |
| Jan 27, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 4,300 |
| Jan 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 12,700 |
| Jan 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 6,500 |
| Jan 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Jan 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3,300 |
| Jan 17, 2025 | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | 1,600 |
| Jan 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Jan 15, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 4.18 | 22,800 |
| Jan 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Jan 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Jan 10, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Jan 8, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Jan 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Jan 6, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3,900 |
| Jan 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 11,200 |
| Jan 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 31, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 27, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 26, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| Dec 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6,600 |
| Dec 23, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 16,700 |
| Dec 20, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Dec 19, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Dec 18, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Dec 17, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3,000 |
| Dec 16, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 5,600 |
| Dec 13, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Dec 12, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Dec 11, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Dec 10, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 5,800 |
| Dec 9, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 6, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 4, 2024 | 5.30 | 5.30 | 4.68 | 4.68 | 4.68 | 26,400 |
| Dec 3, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Dec 2, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Nov 29, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5,100 |
| Nov 27, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Nov 26, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Nov 25, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Nov 22, 2024 | 5.06 | 5.06 | 4.93 | 4.93 | 4.93 | 12,000 |
| Nov 21, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Nov 20, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5,600 |
| Nov 19, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 18,000 |
| Nov 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Nov 15, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Nov 14, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 6,500 |
| Nov 13, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Nov 12, 2024 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 9,400 |
| Nov 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 8, 2024 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 7,000 |
| Nov 7, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6,100 |
| Nov 6, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 8,400 |
| Nov 5, 2024 | 4.63 | 4.88 | 4.63 | 4.88 | 4.88 | 168,600 |
| Nov 4, 2024 | 4.21 | 4.37 | 4.16 | 4.24 | 4.24 | 23,500 |
| Nov 1, 2024 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | 19,200 |
| Oct 31, 2024 | 3.67 | 3.76 | 3.63 | 3.69 | 3.69 | 14,800 |
| Oct 30, 2024 | 3.79 | 3.79 | 3.70 | 3.76 | 3.76 | 8,400 |
| Oct 29, 2024 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 12,000 |
| Oct 28, 2024 | 3.77 | 3.77 | 3.76 | 3.77 | 3.77 | 8,600 |
| Oct 25, 2024 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 10,100 |
| Oct 24, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 14,600 |
| Oct 23, 2024 | 3.95 | 3.95 | 3.77 | 3.78 | 3.78 | 59,600 |
| Oct 22, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5,100 |
| Oct 21, 2024 | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | 7,200 |
| Oct 18, 2024 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 5,500 |
| Oct 17, 2024 | 4.06 | 4.12 | 4.06 | 4.09 | 4.09 | 2,700 |
| Oct 16, 2024 | 3.96 | 4.08 | 3.95 | 4.08 | 4.08 | 3,000 |
| Oct 15, 2024 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 1,700 |
| Oct 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 400 |
| Oct 11, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3,100 |
| Oct 10, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 700 |
| Oct 9, 2024 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 6,400 |
| Oct 8, 2024 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 3,600 |
| Oct 7, 2024 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 7,300 |
| Oct 4, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3,400 |
| Oct 3, 2024 | 4.24 | 4.24 | 4.18 | 4.24 | 4.24 | 6,700 |
| Oct 2, 2024 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | 5,400 |
| Oct 1, 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | 4,700 |
| Sep 30, 2024 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 3,800 |
| Sep 27, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4,800 |
| Sep 26, 2024 | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | 1,300 |
| Sep 25, 2024 | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | 1,000 |
| Sep 24, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2,300 |
| Sep 23, 2024 | 4.50 | 4.61 | 4.50 | 4.53 | 4.53 | 2,800 |
| Sep 20, 2024 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 6,700 |
| Sep 19, 2024 | 4.57 | 4.60 | 4.56 | 4.60 | 4.60 | 7,800 |
| Sep 18, 2024 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 50,300 |
| Sep 17, 2024 | 4.40 | 4.64 | 4.40 | 4.64 | 4.64 | 9,700 |
| Sep 16, 2024 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 2,600 |
| Sep 13, 2024 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | 2,900 |
| Sep 12, 2024 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 2,600 |
| Sep 11, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2,800 |
| Sep 10, 2024 | 4.20 | 4.24 | 4.19 | 4.24 | 4.24 | 24,200 |
| Sep 9, 2024 | 4.26 | 4.28 | 4.22 | 4.23 | 4.23 | 22,600 |
| Sep 6, 2024 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 4,700 |
| Sep 5, 2024 | 4.40 | 4.40 | 4.27 | 4.27 | 4.27 | 8,900 |
| Sep 4, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1,800 |
| Sep 3, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1,800 |
| Aug 30, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 8,200 |
| Aug 29, 2024 | 4.70 | 4.72 | 4.67 | 4.67 | 4.67 | 11,300 |
| Aug 28, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 11,300 |
| Aug 27, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 11,600 |
| Aug 26, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 15,300 |
| Aug 23, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 17,800 |
| Aug 22, 2024 | 4.43 | 5.68 | 4.36 | 5.68 | 5.68 | 31,900 |
| Aug 21, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1,700 |
| Aug 20, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2,900 |
| Aug 19, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3,300 |
| Aug 16, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 9,000 |
| Aug 15, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 13,700 |
Related Tickers
LUCN Lucent, Inc.
5.05
+0.20%
HPAI Helport AI Limited
5.0000
0.00%
ARQQW Arqit Quantum Inc.
1.9800
-13.73%
DVLT Datavault AI Inc.
0.8736
-1.64%
VERS.NE VERSES AI Inc.
4.9500
-10.81%
VRSSF VERSES AI Inc.
3.6900
-10.03%
CFLT Confluent, Inc.
23.41
+1.52%
ARBE Arbe Robotics Ltd.
1.7200
+1.78%
VRSN VeriSign, Inc.
275.76
+0.07%
RVYL Ryvyl Inc.
0.4476
-25.30%