Coventry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.59	0.59	0.59	0.59	0.59	-2.50%	25,410
Sep 25, 2025	0.59	0.60	0.59	0.60	0.60	2.56%	13,816
Sep 24, 2025	0.63	0.63	0.59	0.59	0.59	-	19,441
Sep 23, 2025	0.60	0.60	0.58	0.59	0.59	0.86%	118,979
Sep 22, 2025	0.60	0.65	0.58	0.58	0.58	-4.92%	194,387
Sep 19, 2025	0.61	0.61	0.61	0.61	0.61	-	3,298
Sep 18, 2025	0.65	0.65	0.60	0.61	0.61	-8.27%	6,290
Sep 17, 2025	0.67	0.67	0.67	0.67	0.67	0.42%	3,000
Sep 16, 2025	0.67	0.67	0.66	0.66	0.66	6.24%	3,000
Sep 15, 2025	0.69	0.69	0.62	0.62	0.62	-9.22%	76,049
Sep 12, 2025	0.69	0.69	0.69	0.69	0.69	3.42%	679
Sep 11, 2025	0.67	0.67	0.66	0.66	0.66	-5.32%	37,577
Sep 10, 2025	0.70	0.70	0.70	0.70	0.70	2.86%	364
Sep 9, 2025	0.69	0.70	0.68	0.68	0.68	-0.71%	60,157
Sep 8, 2025	0.69	0.69	0.68	0.69	0.69	0.72%	7,186
Sep 5, 2025	0.69	0.69	0.68	0.68	0.68	-3.46%	388
Sep 4, 2025	0.69	0.71	0.68	0.71	0.71	2.13%	5,590
Sep 3, 2025	0.68	0.69	0.68	0.69	0.69	3.64%	28,326
Sep 2, 2025	0.67	0.67	0.66	0.67	0.67	-	46,276
Sep 1, 2025	0.70	0.70	0.64	0.67	0.67	-6.70%	50,192
Aug 29, 2025	0.72	0.72	0.72	0.72	0.72	2.69%	-
Aug 28, 2025	0.68	0.70	0.68	0.70	0.70	3.62%	6,957
Aug 27, 2025	0.67	0.67	0.67	0.67	0.67	-	513
Aug 26, 2025	0.67	0.67	0.67	0.67	0.67	-	9,571
Aug 25, 2025	0.67	0.67	0.67	0.67	0.67	-2.61%	13
Aug 24, 2025	0.69	0.69	0.69	0.69	0.69	2.68%	13
Aug 22, 2025	0.68	0.68	0.67	0.67	0.67	-1.42%	41,165
Aug 21, 2025	0.68	0.68	0.68	0.68	0.68	-	24,132
Aug 20, 2025	0.69	0.69	0.68	0.68	0.68	-	30,805
Aug 19, 2025	0.70	0.70	0.68	0.68	0.68	-	52,466
Aug 18, 2025	0.73	0.73	0.68	0.68	0.68	-8.50%	8,707
Aug 17, 2025	0.75	0.75	0.75	0.75	0.75	1.36%	1,000
Aug 15, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	105
Aug 14, 2025	0.70	0.75	0.70	0.75	0.75	9.56%	95,600
Aug 13, 2025	0.75	0.80	0.68	0.68	0.68	-8.72%	83,763
Aug 12, 2025	0.69	0.75	0.67	0.75	0.75	11.19%	44,700
Aug 11, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	143,612
Aug 8, 2025	0.69	0.69	0.66	0.68	0.68	-0.73%	66,696
Aug 7, 2025	0.70	0.70	0.66	0.69	0.69	-2.14%	39,895
Aug 6, 2025	0.71	0.71	0.70	0.70	0.70	-	205,927
Aug 5, 2025	0.71	0.73	0.68	0.70	0.70	-6.04%	40,463
Aug 4, 2025	0.75	0.75	0.73	0.75	0.75	-2.61%	56,700
Aug 1, 2025	0.74	0.77	0.74	0.77	0.77	0.66%	5,014
Jul 31, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	23,362
Jul 30, 2025	0.76	0.76	0.75	0.75	0.75	-1.96%	21,683
Jul 29, 2025	0.79	0.79	0.76	0.77	0.77	-4.38%	126,483
Jul 28, 2025	0.78	0.80	0.77	0.80	0.80	-	30,334
Jul 25, 2025	0.76	0.80	0.75	0.80	0.80	3.90%	52,877
Jul 24, 2025	0.77	0.77	0.77	0.77	0.77	-	14,000
Jul 23, 2025	0.77	0.77	0.77	0.77	0.77	1.99%	1,300