Coventry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.44	0.45	0.44	0.45	0.45	7.14%	5,146
Oct 14, 2026	0.42	0.42	0.42	0.42	0.42	-	1,485
Oct 13, 2026	0.42	0.42	0.42	0.42	0.42	-	1
Oct 12, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	87,489
Oct 9, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	9,108
Oct 8, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	21,889
Oct 7, 2026	0.42	0.42	0.42	0.42	0.42	-	1,337
Oct 5, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	73,858
Oct 2, 2026	0.44	0.44	0.44	0.44	0.44	-	48,809
Oct 1, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	52,969
Sep 30, 2026	0.44	0.46	0.44	0.44	0.44	-1.14%	25,283
Sep 29, 2026	0.44	0.44	0.44	0.44	0.44	-6.38%	10,000
Sep 28, 2026	0.47	0.47	0.47	0.47	0.47	-	2
Sep 25, 2026	0.47	0.47	0.47	0.47	0.47	-	7
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	-	5
Sep 23, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	36,326
Sep 22, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	4,158
Sep 21, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,575
Sep 17, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	24,500
Sep 16, 2026	0.44	0.44	0.44	0.44	0.44	-	10,000
Sep 15, 2026	0.44	0.44	0.44	0.44	0.44	-	37,578
Sep 14, 2026	0.44	0.44	0.44	0.44	0.44	0.57%	31,033
Sep 11, 2026	0.46	0.46	0.44	0.44	0.44	-3.85%	4,178
Sep 10, 2026	0.40	0.48	0.40	0.46	0.46	13.75%	256,645
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	16,180
Sep 7, 2026	0.40	0.40	0.39	0.39	0.39	-	49,589
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