Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	53.25	53.45	52.85	53.40	53.40	0.09%	75,066
Jul 10, 2026	53.10	53.75	53.10	53.35	53.35	0.47%	85,813
Jul 9, 2026	52.80	53.35	52.50	53.10	53.10	1.14%	133,387
Jul 8, 2026	53.90	53.90	51.85	52.50	52.50	-3.14%	183,985
Jul 7, 2026	54.00	54.80	53.80	54.20	54.20	1.21%	127,199
Jul 6, 2026	54.15	54.40	53.55	53.55	53.55	-1.20%	282,298
Jul 3, 2026	54.50	54.65	54.15	54.20	54.20	-0.64%	79,363
Jul 2, 2026	52.75	54.65	52.70	54.55	54.55	3.22%	295,209
Jul 1, 2026	54.15	54.20	52.25	52.85	52.85	-1.40%	129,676
Jun 30, 2026	54.75	54.80	53.60	53.60	53.60	-2.10%	253,166
Jun 29, 2026	55.30	55.30	54.65	54.75	54.75	-0.73%	59,062
Jun 26, 2026	54.60	55.25	54.55	55.15	55.15	1.19%	119,027
Jun 25, 2026	53.90	54.80	53.90	54.50	54.50	1.30%	165,411
Jun 24, 2026	52.95	54.10	52.95	53.80	53.80	1.89%	172,084
Jun 23, 2026	52.95	53.30	52.25	52.80	52.80	-0.75%	166,112
Jun 22, 2026	53.30	53.65	52.90	53.20	53.20	0.19%	165,518
Jun 19, 2026	53.70	53.80	53.10	53.10	53.10	-1.12%	524,797
Jun 18, 2026	54.40	54.45	52.90	53.70	53.70	-1.56%	128,911
Jun 17, 2026	55.05	55.25	54.50	54.55	54.55	-0.91%	138,879
Jun 16, 2026	55.15	55.35	54.90	55.05	55.05	-0.27%	88,850
Jun 15, 2026	56.00	56.25	55.05	55.20	55.20	0.27%	102,869
Jun 12, 2026	54.15	55.45	54.15	55.05	55.05	1.85%	109,428
Jun 11, 2026	53.90	54.45	53.50	54.05	54.05	0.19%	81,693
Jun 10, 2026	53.25	54.25	52.90	53.95	53.95	1.60%	99,406
Jun 9, 2026	53.25	53.65	52.90	53.10	53.10	-0.09%	127,693
Jun 8, 2026	53.35	53.60	53.00	53.15	53.15	-0.56%	84,540
Jun 5, 2026	53.65	54.00	53.10	53.45	53.45	-0.28%	74,116
Jun 4, 2026	53.30	53.65	53.20	53.60	53.60	0.66%	99,793
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