Coventry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	74,127
Sep 3, 2026	0.38	0.39	0.37	0.38	0.38	-	279,257
Sep 2, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	48,740
Sep 1, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	20,000
Aug 31, 2026	0.44	0.45	0.36	0.39	0.39	-11.49%	456,042
Aug 28, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	4,545
Aug 27, 2026	0.36	0.45	0.36	0.45	0.45	25.00%	358,966
Aug 26, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	224,923
Aug 25, 2026	0.36	0.36	0.34	0.35	0.35	-	691,151
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	54,000
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	2,407
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	12,000
Aug 19, 2026	0.35	0.35	0.33	0.33	0.33	-9.59%	72,007
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	4,563
Aug 17, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	17,360
Aug 13, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	5,357
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-	441
Aug 11, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	18,873
Aug 10, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	602
Aug 7, 2026	0.36	0.36	0.36	0.36	0.36	-	29,537
Aug 5, 2026	0.36	0.36	0.36	0.36	0.36	-	70,000
Aug 3, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	44,796
Jul 31, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	52,070
Jul 30, 2026	0.38	0.39	0.38	0.38	0.38	-	29,726
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	10,000
Jul 27, 2026	0.38	0.39	0.38	0.39	0.39	1.99%	94,019
Jul 24, 2026	0.39	0.39	0.38	0.38	0.38	-1.95%	57,005
Jul 23, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	4,732
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-	1,850
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	5.63%	7,500
Jul 20, 2026	0.39	0.39	0.36	0.36	0.36	-10.13%	8,986
Jul 17, 2026	0.36	0.40	0.35	0.40	0.40	17.91%	187,961
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	514
Jul 15, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	37,503
Jul 14, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	40,697
Jul 13, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	524
Jul 10, 2026	0.31	0.32	0.31	0.32	0.32	-	4,500
Jul 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	24
Jul 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	2,297
Jul 6, 2026	0.32	0.32	0.32	0.32	0.32	-	9,000
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	-	2,016
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	7,800
Jul 1, 2026	0.31	0.31	0.30	0.30	0.30	-	9,806
Jun 30, 2026	0.31	0.31	0.29	0.30	0.30	-	229,694
Jun 29, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	72,704
Jun 26, 2026	0.30	0.32	0.30	0.32	0.32	-	94,885
Jun 25, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	399,003
Jun 24, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	128,063
Jun 23, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	23,914
Jun 22, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	159,919