Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	56.60	56.60	55.75	55.95	55.95	-1.24%	63,806
Dec 31, 2025	56.30	56.65	56.15	56.65	56.65	0.35%	28,932
Dec 30, 2025	56.00	56.70	56.00	56.45	56.45	0.71%	38,760
Dec 29, 2025	55.40	56.40	55.40	56.05	56.05	0.99%	52,458
Dec 24, 2025	55.45	55.75	55.45	55.50	55.50	-0.09%	17,177
Dec 23, 2025	56.00	56.05	55.50	55.55	55.55	-0.54%	74,339
Dec 22, 2025	54.80	55.85	54.60	55.85	55.85	1.64%	109,997
Dec 19, 2025	54.65	54.95	54.25	54.95	54.95	0.55%	357,813
Dec 18, 2025	54.20	55.05	54.20	54.65	54.65	0.83%	190,419
Dec 17, 2025	54.60	54.75	53.75	54.20	54.20	-0.82%	188,816
Dec 16, 2025	54.15	54.85	54.05	54.65	54.65	0.83%	126,767
Dec 15, 2025	54.10	54.80	54.05	54.20	54.20	0.28%	94,704
Dec 12, 2025	53.85	54.30	53.45	54.05	54.05	0.37%	86,337
Dec 11, 2025	53.85	53.95	53.30	53.85	53.85	0.09%	45,613
Dec 10, 2025	53.75	54.00	53.60	53.80	53.80	-0.19%	101,908
Dec 9, 2025	54.10	54.20	53.50	53.90	53.90	-0.09%	91,913
Dec 8, 2025	54.30	54.60	53.95	53.95	53.95	-0.74%	94,290
Dec 5, 2025	55.00	55.00	54.30	54.35	54.35	-1.09%	82,497
Dec 4, 2025	55.20	55.60	54.85	54.95	54.95	-0.27%	92,513
Dec 3, 2025	55.55	55.60	54.90	55.10	55.10	-0.99%	80,742
Dec 2, 2025	55.40	55.85	55.30	55.65	55.65	0.36%	85,993
Dec 1, 2025	55.40	55.65	55.05	55.45	55.45	-0.45%	70,831
Nov 28, 2025	55.75	55.75	55.40	55.70	55.70	0.09%	56,026
Nov 27, 2025	54.80	55.95	54.80	55.65	55.65	0.36%	75,114
Nov 26, 2025	55.15	55.65	54.90	55.45	55.45	0.36%	102,617
Nov 25, 2025	55.10	55.35	54.85	55.25	55.25	0.55%	141,159
Nov 24, 2025	55.25	55.50	54.70	54.95	54.95	-	359,109
Nov 21, 2025	54.30	55.15	54.20	54.95	54.95	0.55%	92,543
Nov 20, 2025	55.45	55.45	54.65	54.65	54.65	-0.64%	63,041
Nov 19, 2025	55.35	55.45	54.65	55.00	55.00	-0.36%	82,614