Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	52.95	54.20	52.40	53.75	53.75	0.66%	159,036
Apr 1, 2026	52.90	53.50	52.30	53.40	53.40	4.20%	266,768
Mar 31, 2026	50.95	51.65	50.90	51.25	51.25	1.08%	236,836
Mar 30, 2026	50.30	50.95	50.10	50.70	50.70	0.80%	214,793
Mar 27, 2026	50.70	50.70	49.44	50.30	50.30	-1.18%	203,393
Mar 26, 2026	50.20	51.45	49.90	50.90	50.90	-0.10%	168,745
Mar 25, 2026	52.00	52.25	50.60	50.95	50.95	-1.16%	186,306
Mar 24, 2026	52.70	52.70	51.55	51.55	51.55	-1.72%	201,951
Mar 23, 2026	52.80	53.85	50.75	52.45	52.45	-2.33%	179,164
Mar 20, 2026	54.95	55.50	53.70	53.70	53.70	-1.29%	2,582,284
Mar 19, 2026	55.30	55.40	54.40	54.40	54.40	-2.51%	209,314
Mar 18, 2026	56.85	56.95	55.75	55.80	55.80	-0.62%	168,637
Mar 17, 2026	55.85	56.85	55.80	56.15	56.15	-2.26%	256,153
Mar 16, 2026	55.50	57.95	55.50	57.45	55.95	3.98%	232,200
Mar 13, 2026	56.50	56.70	55.25	55.25	53.81	-1.95%	184,766
Mar 12, 2026	56.65	56.80	55.45	56.35	54.88	-0.88%	118,120
Mar 11, 2026	57.45	57.80	56.85	56.85	55.37	-1.56%	112,905
Mar 10, 2026	57.50	58.20	57.20	57.75	56.24	2.85%	166,773
Mar 9, 2026	56.30	57.10	55.70	56.15	54.68	-2.69%	210,834
Mar 6, 2026	57.90	58.30	57.10	57.70	56.19	0.09%	144,718
Mar 5, 2026	58.15	59.25	57.65	57.65	56.14	-1.37%	124,863
Mar 4, 2026	57.55	58.75	57.20	58.45	56.92	1.30%	123,737
Mar 3, 2026	59.20	59.50	57.35	57.70	56.19	-4.15%	197,502
Mar 2, 2026	60.65	61.25	60.00	60.20	58.63	-3.14%	162,708
Feb 27, 2026	61.55	62.80	61.40	62.15	60.53	1.30%	667,751
Feb 26, 2026	61.80	61.85	60.50	61.35	59.75	-0.24%	157,652
Feb 25, 2026	61.20	61.50	60.60	61.50	59.89	0.99%	102,733
Feb 24, 2026	60.70	61.80	60.70	60.90	59.31	0.16%	138,076
Feb 23, 2026	59.65	60.95	59.50	60.80	59.21	2.44%	105,506
Feb 20, 2026	58.95	59.40	58.15	59.35	57.80	1.02%	104,391
Feb 19, 2026	57.40	60.80	57.40	58.75	57.22	5.38%	326,637
Feb 18, 2026	56.65	57.00	55.60	55.75	54.29	-1.59%	121,546
Feb 17, 2026	54.60	56.65	54.60	56.65	55.17	4.04%	150,985
Feb 16, 2026	54.30	54.70	54.05	54.45	53.03	0.65%	70,207
Feb 13, 2026	54.25	54.25	53.65	54.10	52.69	-0.55%	116,093
Feb 12, 2026	55.35	55.35	53.15	54.40	52.98	-0.82%	152,720
Feb 11, 2026	54.95	55.80	54.45	54.85	53.42	-0.09%	96,613
Feb 10, 2026	54.95	54.95	54.40	54.90	53.47	0.37%	87,380
Feb 9, 2026	54.75	54.90	54.05	54.70	53.27	0.27%	60,053
Feb 6, 2026	54.40	54.95	53.75	54.55	53.13	0.37%	70,757
Feb 5, 2026	54.45	54.45	53.60	54.35	52.93	-0.18%	100,081
Feb 4, 2026	53.90	55.00	53.80	54.45	53.03	1.49%	152,992
Feb 3, 2026	53.95	54.15	53.45	53.65	52.25	0.09%	118,136
Feb 2, 2026	53.80	54.15	53.50	53.60	52.20	-0.28%	73,823
Jan 30, 2026	54.00	54.05	53.70	53.75	52.35	-0.37%	82,523
Jan 29, 2026	54.00	54.35	53.70	53.95	52.54	0.09%	100,865
Jan 28, 2026	53.45	54.15	53.40	53.90	52.49	0.84%	118,179
Jan 27, 2026	53.25	53.45	52.70	53.45	52.05	0.66%	95,086
Jan 26, 2026	53.45	53.50	52.85	53.10	51.71	-0.19%	75,125
Jan 23, 2026	53.00	53.40	52.75	53.20	51.81	-0.37%	84,281