Coventry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	121,268
Feb 9, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	54,241
Feb 6, 2026	0.43	0.49	0.43	0.45	0.45	12.50%	332,546
Feb 5, 2026	0.45	0.46	0.40	0.40	0.40	-10.11%	219,044
Feb 4, 2026	0.48	0.48	0.43	0.45	0.45	-9.18%	242,349
Feb 3, 2026	0.50	0.50	0.48	0.49	0.49	-	85,949
Feb 2, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	9,862
Jan 30, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	47,284
Jan 29, 2026	0.53	0.53	0.48	0.49	0.49	-8.41%	298,889
Jan 28, 2026	0.55	0.56	0.54	0.54	0.54	-2.73%	141,008
Jan 27, 2026	0.56	0.57	0.55	0.55	0.55	-	113,795
Jan 23, 2026	0.55	0.57	0.54	0.55	0.55	-	287,039
Jan 22, 2026	0.56	0.57	0.55	0.55	0.55	-4.35%	230,706
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	1,736
Jan 20, 2026	0.58	0.58	0.58	0.58	0.58	-	90,258
Jan 19, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	85,415
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	10,080
Jan 15, 2026	0.60	0.60	0.60	0.60	0.60	-	13,308
Jan 14, 2026	0.60	0.60	0.60	0.60	0.60	-	54,199
Jan 13, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	16,530
Jan 12, 2026	0.60	0.60	0.60	0.60	0.60	-	42,826
Jan 9, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	11,473
Jan 8, 2026	0.59	0.59	0.58	0.59	0.59	-1.67%	33,921
Jan 6, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	12,947
Jan 5, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	20,043
Jan 2, 2026	0.60	0.62	0.59	0.62	0.62	3.33%	42,324
Dec 31, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	80,131
Dec 30, 2025	0.57	0.58	0.57	0.58	0.58	2.65%	8,169
Dec 29, 2025	0.57	0.57	0.56	0.57	0.57	-	8,473
Dec 24, 2025	0.57	0.57	0.57	0.57	0.57	-	10,000
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	-	2,565
Dec 22, 2025	0.57	0.57	0.57	0.57	0.57	-2.59%	4,200
Dec 19, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	15,439
Dec 18, 2025	0.55	0.56	0.55	0.56	0.56	-1.75%	75,423
Dec 12, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	516
Dec 11, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	247,726
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	77,567
Dec 9, 2025	0.57	0.57	0.56	0.57	0.57	-	80,746
Dec 8, 2025	0.57	0.57	0.55	0.57	0.57	-	111,481
Dec 5, 2025	0.57	0.57	0.55	0.57	0.57	-	13,523
Dec 3, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	19
Dec 1, 2025	0.55	0.55	0.55	0.55	0.55	-	39,456
Nov 28, 2025	0.55	0.55	0.55	0.55	0.55	-	30,452
Nov 26, 2025	0.56	0.59	0.54	0.55	0.55	-1.79%	432,802
Nov 25, 2025	0.58	0.58	0.56	0.56	0.56	-5.08%	376,651
Nov 24, 2025	0.60	0.60	0.58	0.59	0.59	-0.84%	50,825
Nov 21, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	83,944
Nov 20, 2025	0.61	0.61	0.60	0.60	0.60	0.84%	1,169,096
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	1.71%	15,905
Nov 18, 2025	0.57	0.59	0.57	0.59	0.59	2.63%	14,593