Coventry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	29,036
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	-	13
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	-	375
Apr 23, 2026	0.42	0.42	0.40	0.40	0.40	-	45,578
Apr 22, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	17,895
Apr 21, 2026	0.38	0.39	0.38	0.38	0.38	-	365,075
Apr 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	52,741
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-	15,690
Apr 16, 2026	0.41	0.42	0.39	0.39	0.39	-3.70%	314,711
Apr 15, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	150,426
Apr 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	62,803
Apr 10, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	17,447
Apr 9, 2026	0.40	0.42	0.40	0.42	0.42	6.41%	243,585
Apr 8, 2026	0.41	0.42	0.39	0.39	0.39	-2.50%	213,196
Apr 7, 2026	0.40	0.41	0.40	0.40	0.40	-	168,860
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	37,875
Apr 1, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	100,924
Mar 31, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	70,337
Mar 30, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	13,860
Mar 27, 2026	0.41	0.41	0.40	0.41	0.41	-	41,995
Mar 26, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	469,005
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