Coventry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	141,591
Jun 17, 2026	0.35	0.36	0.35	0.35	0.35	-	121,137
Jun 16, 2026	0.33	0.35	0.33	0.35	0.35	9.37%	236,032
Jun 15, 2026	0.30	0.33	0.30	0.32	0.32	4.92%	153,145
Jun 12, 2026	0.31	0.31	0.30	0.31	0.31	0.83%	172,800
Jun 11, 2026	0.29	0.31	0.29	0.30	0.30	0.83%	77,830
Jun 10, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	151,134
Jun 9, 2026	0.29	0.31	0.29	0.31	0.31	8.77%	68,622
Jun 5, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	128,513
Jun 4, 2026	0.30	0.31	0.30	0.30	0.30	-	77,354
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	769,247
Jun 2, 2026	0.32	0.32	0.29	0.29	0.29	-3.33%	111,292
Jun 1, 2026	0.30	0.30	0.30	0.30	0.30	-	35,630
May 29, 2026	0.30	0.30	0.29	0.30	0.30	-	304,449
May 28, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	1,336,733
May 27, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	60,945
May 26, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	145,684
May 25, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	59,435
May 22, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	65,751
May 21, 2026	0.38	0.38	0.37	0.37	0.37	-	23,924
May 19, 2026	0.37	0.38	0.37	0.37	0.37	-3.90%	15,628
May 18, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	1,100
May 15, 2026	0.37	0.37	0.36	0.37	0.37	-	24,931
May 14, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	37,024
May 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	13,263
May 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	20,433
May 11, 2026	0.39	0.39	0.39	0.39	0.39	-	26,375
May 8, 2026	0.41	0.42	0.39	0.39	0.39	-2.50%	261,976
May 7, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	32,356
May 6, 2026	0.38	0.38	0.38	0.38	0.38	-	3,630