Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	54.15	54.20	53.15	53.25	53.25	-1.93%	118,717
Jun 2, 2026	55.15	55.60	54.20	54.30	54.30	-1.63%	112,454
Jun 1, 2026	55.10	55.55	54.35	55.20	55.20	-0.09%	179,181
May 29, 2026	55.05	55.90	54.85	55.25	55.25	0.91%	1,396,659
May 28, 2026	54.20	55.00	53.90	54.75	54.75	0.55%	96,651
May 27, 2026	54.70	54.90	54.05	54.45	54.45	-0.09%	141,837
May 26, 2026	54.70	54.75	54.20	54.50	54.50	-0.37%	129,378
May 25, 2026	54.10	54.70	54.10	54.70	54.70	2.05%	63,927
May 22, 2026	54.05	54.30	53.35	53.60	53.60	-0.65%	97,452
May 21, 2026	54.35	54.80	53.95	53.95	53.95	-1.01%	138,034
May 20, 2026	53.50	55.10	53.20	54.50	54.50	1.58%	67,674
May 19, 2026	53.75	54.50	53.65	53.65	53.65	-0.19%	81,002
May 18, 2026	52.65	54.00	52.20	53.75	53.75	1.22%	149,079
May 15, 2026	53.80	53.80	52.80	53.10	53.10	-2.03%	84,833
May 14, 2026	54.55	54.65	53.85	54.20	54.20	0.46%	88,571
May 13, 2026	54.85	54.85	53.05	53.95	53.95	-1.46%	125,187
May 12, 2026	55.30	56.10	54.75	54.75	54.75	-1.62%	143,360
May 11, 2026	55.20	55.75	55.10	55.65	55.65	0.45%	87,290
May 8, 2026	55.05	56.00	55.05	55.40	55.40	-0.72%	99,115
May 7, 2026	57.15	57.30	55.65	55.80	55.80	-2.28%	178,503
May 6, 2026	56.00	57.55	55.80	57.10	57.10	2.98%	169,556
May 5, 2026	55.05	55.95	55.05	55.45	55.45	0.91%	98,170
May 4, 2026	56.40	56.40	54.40	54.95	54.95	-2.22%	99,856
Apr 30, 2026	55.45	56.50	55.30	56.20	56.20	0.54%	126,854
Apr 29, 2026	56.40	56.55	55.65	55.90	55.90	-0.80%	127,229
Apr 28, 2026	56.60	56.65	55.95	56.35	56.35	-0.53%	109,221
Apr 27, 2026	56.60	56.85	56.35	56.65	56.65	-	128,454
Apr 24, 2026	56.55	57.25	56.20	56.65	56.65	-0.53%	107,066
Apr 23, 2026	57.40	57.75	56.75	56.95	56.95	-1.04%	137,622
Apr 22, 2026	57.50	58.45	57.45	57.55	57.55	0.35%	162,493
Apr 21, 2026	58.45	58.80	57.35	57.35	57.35	-1.63%	164,799
Apr 20, 2026	59.60	59.80	58.30	58.30	58.30	-3.08%	184,700
Apr 17, 2026	58.40	60.35	58.10	60.15	60.15	3.44%	328,015
Apr 16, 2026	58.40	59.50	58.05	58.15	58.15	-0.77%	153,035
Apr 15, 2026	57.95	58.80	57.95	58.60	58.60	2.00%	147,030
Apr 14, 2026	57.05	57.75	56.80	57.45	57.45	1.32%	134,683
Apr 13, 2026	56.25	56.70	56.15	56.70	56.70	-	316,568
Apr 10, 2026	57.35	57.40	56.35	56.70	56.70	-0.09%	165,581
Apr 9, 2026	57.00	57.00	56.30	56.75	56.75	0.18%	182,774
Apr 8, 2026	56.15	57.20	55.70	56.65	56.65	5.79%	220,353
Apr 7, 2026	54.05	54.85	53.55	53.55	53.55	-0.37%	135,854
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