Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	56.50	56.70	55.25	55.25	55.25	-1.95%	184,766
Mar 12, 2026	56.65	56.80	55.45	56.35	56.35	-0.88%	118,120
Mar 11, 2026	57.45	57.80	56.85	56.85	56.85	-1.56%	112,905
Mar 10, 2026	57.50	58.20	57.20	57.75	57.75	2.85%	166,773
Mar 9, 2026	56.30	57.10	55.70	56.15	56.15	-2.69%	210,834
Mar 6, 2026	57.90	58.30	57.10	57.70	57.70	0.09%	144,718
Mar 5, 2026	58.15	59.25	57.65	57.65	57.65	-1.37%	124,863
Mar 4, 2026	57.55	58.75	57.20	58.45	58.45	1.30%	123,737
Mar 3, 2026	59.20	59.50	57.35	57.70	57.70	-4.15%	197,502
Mar 2, 2026	60.65	61.25	60.00	60.20	60.20	-3.14%	162,708
Feb 27, 2026	61.55	62.80	61.40	62.15	62.15	1.30%	667,751
Feb 26, 2026	61.80	61.85	60.50	61.35	61.35	-0.24%	157,652
Feb 25, 2026	61.20	61.50	60.60	61.50	61.50	0.99%	102,733
Feb 24, 2026	60.70	61.80	60.70	60.90	60.90	0.16%	138,076
Feb 23, 2026	59.65	60.95	59.50	60.80	60.80	2.44%	105,506
Feb 20, 2026	58.95	59.40	58.15	59.35	59.35	1.02%	104,391
Feb 19, 2026	57.40	60.80	57.40	58.75	58.75	5.38%	326,637
Feb 18, 2026	56.65	57.00	55.60	55.75	55.75	-1.59%	121,546
Feb 17, 2026	54.60	56.65	54.60	56.65	56.65	4.04%	150,985
Feb 16, 2026	54.30	54.70	54.05	54.45	54.45	0.65%	70,207
Feb 13, 2026	54.25	54.25	53.65	54.10	54.10	-0.55%	116,093
Feb 12, 2026	55.35	55.35	53.15	54.40	54.40	-0.82%	152,720
Feb 11, 2026	54.95	55.80	54.45	54.85	54.85	-0.09%	96,613
Feb 10, 2026	54.95	54.95	54.40	54.90	54.90	0.37%	87,380
Feb 9, 2026	54.75	54.90	54.05	54.70	54.70	0.27%	60,053
Feb 6, 2026	54.40	54.95	53.75	54.55	54.55	0.37%	70,757
Feb 5, 2026	54.45	54.45	53.60	54.35	54.35	-0.18%	100,081
Feb 4, 2026	53.90	55.00	53.80	54.45	54.45	1.49%	152,992
Feb 3, 2026	53.95	54.15	53.45	53.65	53.65	0.09%	118,136
Feb 2, 2026	53.80	54.15	53.50	53.60	53.60	-0.28%	73,823
Jan 30, 2026	54.00	54.05	53.70	53.75	53.75	-0.37%	82,523
Jan 29, 2026	54.00	54.35	53.70	53.95	53.95	0.09%	100,865
Jan 28, 2026	53.45	54.15	53.40	53.90	53.90	0.84%	118,179
Jan 27, 2026	53.25	53.45	52.70	53.45	53.45	0.66%	95,086
Jan 26, 2026	53.45	53.50	52.85	53.10	53.10	-0.19%	75,125
Jan 23, 2026	53.00	53.40	52.75	53.20	53.20	-0.37%	84,281
Jan 22, 2026	52.85	53.85	52.75	53.40	53.40	1.91%	102,830
Jan 21, 2026	53.00	53.05	52.40	52.40	52.40	-1.41%	113,013
Jan 20, 2026	53.45	53.60	52.50	53.15	53.15	-1.12%	120,803
Jan 19, 2026	53.50	53.85	53.15	53.75	53.75	-0.56%	87,177
Jan 16, 2026	54.10	54.60	53.70	54.05	54.05	-0.37%	157,160
Jan 15, 2026	54.70	54.75	54.00	54.25	54.25	-0.46%	122,169
Jan 14, 2026	54.50	54.55	53.75	54.50	54.50	0.18%	76,903
Jan 13, 2026	54.15	54.65	54.00	54.40	54.40	0.37%	64,745
Jan 12, 2026	53.95	54.20	53.60	54.20	54.20	0.28%	50,883
Jan 9, 2026	54.80	54.90	53.60	54.05	54.05	-1.64%	112,084
Jan 8, 2026	55.80	55.80	54.25	54.95	54.95	-2.40%	126,883
Jan 7, 2026	54.70	56.35	54.55	56.30	56.30	3.49%	117,761
Jan 6, 2026	55.40	55.50	54.15	54.40	54.40	-1.63%	84,624
Jan 5, 2026	55.95	56.05	55.15	55.30	55.30	-1.16%	101,052