Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	54.10	54.35	52.85	52.90	52.90	-2.04%	119,068
Jul 30, 2026	54.25	54.95	53.85	54.00	54.00	-0.46%	93,141
Jul 29, 2026	54.15	54.40	53.65	54.25	54.25	0.37%	103,464
Jul 28, 2026	53.40	54.10	53.40	54.05	54.05	1.50%	133,193
Jul 27, 2026	53.55	53.90	53.25	53.25	53.25	0.28%	131,947
Jul 24, 2026	52.70	53.35	52.70	53.10	53.10	0.38%	75,315
Jul 23, 2026	52.60	53.30	52.35	52.90	52.90	0.19%	132,664
Jul 22, 2026	52.20	52.95	51.80	52.80	52.80	0.76%	139,389
Jul 21, 2026	52.65	52.75	51.75	52.40	52.40	-0.85%	133,219
Jul 20, 2026	52.20	53.15	51.80	52.85	52.85	0.57%	233,931
Jul 17, 2026	51.90	52.60	51.80	52.55	52.55	1.55%	182,184
Jul 16, 2026	51.65	51.80	51.35	51.75	51.75	0.39%	121,788
Jul 15, 2026	51.30	51.60	51.00	51.55	51.55	-0.10%	146,202
Jul 14, 2026	52.95	53.85	52.40	53.85	51.60	0.84%	133,583
Jul 13, 2026	53.25	53.45	52.85	53.40	51.17	0.09%	75,066
Jul 10, 2026	53.10	53.75	53.10	53.35	51.12	0.47%	85,813
Jul 9, 2026	52.80	53.35	52.50	53.10	50.88	1.14%	133,387
Jul 8, 2026	53.90	53.90	51.85	52.50	50.31	-3.14%	183,985
Jul 7, 2026	54.00	54.80	53.80	54.20	51.94	1.21%	127,199
Jul 6, 2026	54.15	54.40	53.55	53.55	51.31	-1.20%	141,149
Jul 3, 2026	54.50	54.65	54.15	54.20	51.94	-0.64%	79,363
Jul 2, 2026	52.75	54.65	52.70	54.55	52.27	3.22%	295,209
Jul 1, 2026	54.15	54.20	52.25	52.85	50.64	-1.40%	129,676
Jun 30, 2026	54.75	54.80	53.60	53.60	51.36	-2.10%	253,166
Jun 29, 2026	55.30	55.30	54.65	54.75	52.46	-0.73%	59,062
Jun 26, 2026	54.60	55.25	54.55	55.15	52.85	1.19%	119,027
Jun 25, 2026	53.90	54.80	53.90	54.50	52.22	1.30%	165,411
Jun 24, 2026	52.95	54.10	52.95	53.80	51.55	1.89%	172,084
Jun 23, 2026	52.95	53.30	52.25	52.80	50.59	-0.75%	166,112
Jun 22, 2026	53.30	53.65	52.90	53.20	50.98	0.19%	165,518
Jun 19, 2026	53.70	53.80	53.10	53.10	50.88	-1.12%	524,797
Jun 18, 2026	54.40	54.45	52.90	53.70	51.46	-1.56%	128,911
Jun 17, 2026	55.05	55.25	54.50	54.55	52.27	-0.91%	138,879
Jun 16, 2026	55.15	55.35	54.90	55.05	52.75	-0.27%	88,850
Jun 15, 2026	56.00	56.25	55.05	55.20	52.89	0.27%	102,869
Jun 12, 2026	54.15	55.45	54.15	55.05	52.75	1.85%	109,428
Jun 11, 2026	53.90	54.45	53.50	54.05	51.79	0.19%	81,693
Jun 10, 2026	53.25	54.25	52.90	53.95	51.70	1.60%	99,406
Jun 9, 2026	53.25	53.65	52.90	53.10	50.88	-0.09%	127,693
Jun 8, 2026	53.35	53.60	53.00	53.15	50.93	-0.56%	84,540
Jun 5, 2026	53.65	54.00	53.10	53.45	51.22	-0.28%	74,116
Jun 4, 2026	53.30	53.65	53.20	53.60	51.36	0.66%	99,793
Jun 3, 2026	54.15	54.20	53.15	53.25	51.03	-1.93%	118,717
Jun 2, 2026	55.15	55.60	54.20	54.30	52.03	-1.63%	112,454
Jun 1, 2026	55.10	55.55	54.35	55.20	52.89	-0.09%	179,181
May 29, 2026	55.05	55.90	54.85	55.25	52.94	0.91%	1,396,659
May 28, 2026	54.20	55.00	53.90	54.75	52.46	0.55%	96,651
May 27, 2026	54.70	54.90	54.05	54.45	52.17	-0.09%	141,837
May 26, 2026	54.70	54.75	54.20	54.50	52.22	-0.37%	129,378
May 25, 2026	54.10	54.70	54.10	54.70	52.41	2.05%	63,927