Coventry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.70	0.72	0.70	0.72	0.72	3.62%	6,776
Aug 27, 2025	0.69	0.69	0.69	0.69	0.69	-	500
Aug 26, 2025	0.69	0.69	0.69	0.69	0.69	-	9,321
Aug 25, 2025	0.69	0.69	0.69	0.69	0.69	-	13
Aug 24, 2025	0.69	0.69	0.69	0.69	0.69	-	13
Aug 22, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	40,089
Aug 21, 2025	0.70	0.70	0.70	0.70	0.70	-	23,502
Aug 20, 2025	0.71	0.71	0.70	0.70	0.70	-	30,000
Aug 19, 2025	0.72	0.72	0.70	0.70	0.70	-	51,095
Aug 18, 2025	0.75	0.75	0.70	0.70	0.70	-6.04%	8,480
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
Jul 22, 2025	0.76	0.76	0.76	0.76	0.76	-	22,267
Jul 21, 2025	0.75	0.76	0.73	0.76	0.76	2.03%	201,386
Jul 18, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jul 17, 2025	0.75	0.75	0.74	0.74	0.74	1.37%	3,759
Jul 16, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jul 15, 2025	0.74	0.74	0.73	0.73	0.73	-2.01%	7,798
Jul 14, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	2,797
Jul 11, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	6,351
Jul 10, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	9,376
Jul 9, 2025	0.74	0.75	0.74	0.75	0.75	3.45%	5,481
Jul 8, 2025	0.81	0.81	0.73	0.73	0.73	-11.04%	37,417
Jul 7, 2025	0.84	0.84	0.82	0.82	0.82	-2.40%	8,163
Jul 4, 2025	0.84	0.84	0.84	0.84	0.84	-	18,274
Jul 3, 2025	0.83	0.84	0.82	0.84	0.84	0.60%	20,988
Jul 2, 2025	0.83	0.83	0.83	0.83	0.83	5.06%	5,000
Jul 1, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jun 30, 2025	0.79	0.83	0.79	0.79	0.79	2.60%	75,409
Jun 27, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	204
Jun 26, 2025	0.75	0.75	0.74	0.75	0.75	-	11,206
Jun 25, 2025	0.73	0.75	0.73	0.75	0.75	0.67%	71,869
Jun 24, 2025	0.73	0.75	0.73	0.75	0.75	1.36%	11,265