Coventry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.42	0.43	0.42	0.43	0.43	-	74,618
Mar 24, 2026	0.44	0.44	0.43	0.43	0.43	1.19%	150,542
Mar 23, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	127,772
Mar 20, 2026	0.41	0.44	0.41	0.44	0.44	7.32%	102,450
Mar 19, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	72,259
Mar 18, 2026	0.43	0.43	0.43	0.43	0.43	-	2,906
Mar 16, 2026	0.43	0.44	0.43	0.43	0.43	-	7,572
Mar 13, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	63,054
Mar 12, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	39,813
Mar 11, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	316
Mar 10, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	168,587
Mar 9, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	96,000
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	63,033
Mar 5, 2026	0.46	0.47	0.46	0.46	0.46	-	38,790
Mar 4, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	39,925
Mar 3, 2026	0.48	0.48	0.48	0.48	0.48	-	1
Mar 2, 2026	0.48	0.48	0.48	0.48	0.48	-	15
Feb 27, 2026	0.48	0.49	0.48	0.48	0.48	2.13%	120,862
Feb 26, 2026	0.49	0.49	0.47	0.47	0.47	3.30%	117,808
Feb 24, 2026	0.50	0.50	0.46	0.46	0.46	-9.00%	15,407
Feb 23, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	26,900
Feb 20, 2026	0.52	0.52	0.50	0.51	0.51	7.45%	28,909
Feb 19, 2026	0.48	0.48	0.47	0.47	0.47	-	4,090
Feb 18, 2026	0.47	0.50	0.47	0.47	0.47	2.17%	122,112
Feb 17, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	15,021
Feb 16, 2026	0.47	0.48	0.47	0.48	0.48	1.05%	54,664
Feb 13, 2026	0.49	0.49	0.48	0.48	0.48	-2.06%	1,310
Feb 12, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	53,645
Feb 11, 2026	0.48	0.50	0.48	0.50	0.50	8.70%	8,093
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