Coventry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	0.59	0.59	0.56	0.57	0.57	-2.56%	53,401
Nov 14, 2025	0.59	0.60	0.59	0.59	0.59	-	106,413
Nov 13, 2025	0.60	0.60	0.59	0.59	0.59	-2.50%	61,715
Nov 12, 2025	0.60	0.61	0.60	0.60	0.60	-	45,690
Nov 11, 2025	0.60	0.61	0.60	0.60	0.60	0.84%	138,349
Nov 10, 2025	0.60	0.61	0.59	0.60	0.60	-0.83%	53,275
Nov 7, 2025	0.60	0.60	0.59	0.60	0.60	-	8,294
Nov 6, 2025	0.60	0.60	0.59	0.60	0.60	-	13,551
Nov 5, 2025	0.60	0.60	0.59	0.60	0.60	0.84%	59,310
Nov 4, 2025	0.60	0.60	0.60	0.60	0.60	1.28%	937
Nov 3, 2025	0.58	0.59	0.58	0.59	0.59	1.29%	16,783
Oct 31, 2025	0.58	0.58	0.58	0.58	0.58	-	404,534
Oct 30, 2025	0.59	0.59	0.57	0.58	0.58	-	616,900
Oct 29, 2025	0.59	0.59	0.58	0.58	0.58	-	49,843
Oct 28, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	64,995
Oct 27, 2025	0.59	0.59	0.57	0.58	0.58	-	109,845
Oct 24, 2025	0.60	0.60	0.57	0.58	0.58	-3.36%	159,539
Oct 23, 2025	0.60	0.60	0.59	0.60	0.60	-	52,247
Oct 22, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	33,715
Oct 21, 2025	0.60	0.60	0.60	0.60	0.60	-	256
Oct 20, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	48,870
Oct 17, 2025	0.62	0.62	0.59	0.61	0.61	-1.63%	116,930
Oct 16, 2025	0.61	0.62	0.59	0.62	0.62	1.65%	71,899
Oct 15, 2025	0.61	0.61	0.61	0.61	0.61	1.68%	234
Oct 14, 2025	0.57	0.60	0.57	0.60	0.60	2.59%	71,491
Oct 13, 2025	0.58	0.58	0.58	0.58	0.58	-	33,546
Oct 10, 2025	0.58	0.59	0.58	0.58	0.58	-	41,588
Oct 9, 2025	0.57	0.58	0.57	0.58	0.58	0.87%	109,468
Oct 8, 2025	0.58	0.58	0.57	0.58	0.58	-1.71%	176,513
Oct 7, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	126,139
Oct 6, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	89,772
Oct 3, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	50,824
Oct 2, 2025	0.59	0.60	0.59	0.59	0.59	-	129,245
Oct 1, 2025	0.59	0.61	0.59	0.59	0.59	-	82,849
Sep 30, 2025	0.60	0.60	0.59	0.59	0.59	-4.84%	26,125
Sep 29, 2025	0.62	0.62	0.62	0.62	0.62	5.98%	25,000
Sep 26, 2025	0.59	0.59	0.59	0.59	0.59	-2.50%	38,096
Sep 25, 2025	0.59	0.60	0.59	0.60	0.60	2.56%	13,816