Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	45.34	45.56	45.26	45.26	45.26	0.85%	5,634
Nov 11, 2026	45.54	45.56	44.88	44.88	44.88	-1.54%	135,670
Nov 10, 2026	45.70	46.10	45.58	45.58	45.58	0.18%	72,350
Nov 9, 2026	45.30	45.64	44.92	45.50	45.50	0.18%	67,400
Nov 6, 2026	45.00	45.58	44.60	45.42	45.42	0.44%	90,940
Nov 5, 2026	45.98	46.40	45.20	45.22	45.22	-0.75%	146,115
Nov 4, 2026	43.98	45.80	43.96	45.56	45.56	3.64%	155,235
Nov 3, 2026	44.38	44.68	43.90	43.96	43.96	-1.30%	111,928
Nov 2, 2026	43.58	44.68	43.56	44.54	44.54	1.37%	101,034
Oct 30, 2026	43.80	44.00	43.54	43.94	43.94	0.09%	125,931
Oct 29, 2026	43.92	44.40	43.82	43.90	43.90	-0.27%	78,261
Oct 28, 2026	43.90	44.28	43.52	44.02	44.02	-0.14%	116,718
Oct 27, 2026	44.02	44.18	43.60	44.08	44.08	-0.09%	78,478
Oct 26, 2026	44.10	44.46	43.98	44.12	44.12	0.68%	85,190
Oct 23, 2026	44.46	44.46	43.60	43.82	43.82	-0.32%	80,250
Oct 22, 2026	44.04	44.14	43.48	43.96	43.96	0.69%	122,693
Oct 21, 2026	42.94	43.86	42.94	43.66	43.66	1.35%	134,960
Oct 20, 2026	43.06	43.40	42.50	43.08	43.08	-0.23%	159,967
Oct 19, 2026	43.76	43.78	42.84	43.18	43.18	-2.57%	153,676
Oct 16, 2026	44.20	44.44	43.80	44.32	44.32	0.82%	115,857
Oct 15, 2026	43.94	44.44	43.84	43.96	43.96	0.18%	174,422
Oct 14, 2026	43.42	44.20	43.38	43.88	43.88	1.53%	212,525
Oct 13, 2026	42.98	43.40	42.82	43.22	43.22	1.36%	125,042
Oct 12, 2026	43.00	43.00	42.36	42.64	42.64	-0.56%	143,194
Oct 9, 2026	43.10	43.32	42.84	42.88	42.88	0.19%	126,911
Oct 8, 2026	43.00	43.00	42.40	42.80	42.80	-0.97%	213,476
Oct 7, 2026	43.84	43.96	43.22	43.22	43.22	-2.17%	201,771
Oct 6, 2026	43.68	44.34	43.50	44.18	44.18	1.47%	168,126
Oct 5, 2026	43.16	43.56	42.98	43.54	43.54	0.32%	143,823
Oct 2, 2026	43.62	43.62	43.06	43.40	43.40	-0.50%	212,203
Oct 1, 2026	44.56	44.56	43.32	43.62	43.62	-3.41%	219,270
Sep 30, 2026	45.84	46.08	44.86	45.16	45.16	-1.53%	233,559
Sep 29, 2026	46.04	46.46	45.80	45.86	45.86	-0.26%	143,611
Sep 28, 2026	46.88	47.00	45.96	45.98	45.98	-0.86%	127,644
Sep 25, 2026	46.58	47.08	46.16	46.38	46.38	-0.04%	118,224
Sep 24, 2026	47.00	47.26	46.36	46.40	46.40	0.13%	109,509
Sep 23, 2026	47.10	47.22	46.28	46.34	46.34	-1.74%	97,469
Sep 22, 2026	46.90	47.50	46.64	47.16	47.16	0.30%	175,305
Sep 21, 2026	46.88	47.18	46.42	47.02	47.02	-0.04%	138,201
Sep 18, 2026	47.80	47.92	47.04	47.04	47.04	-2.16%	904,527
Sep 17, 2026	48.46	48.50	47.74	48.08	48.08	-0.04%	155,312
Sep 16, 2026	47.82	48.28	47.62	48.10	48.10	0.88%	139,523
Sep 15, 2026	47.68	47.76	47.12	47.68	47.68	-0.08%	137,988
Sep 14, 2026	47.60	48.14	47.54	47.72	47.72	0.08%	82,429
Sep 11, 2026	47.72	48.14	47.58	47.68	47.68	-0.29%	98,602
Sep 10, 2026	48.12	48.52	47.82	47.82	47.82	-0.87%	118,674
Sep 9, 2026	48.72	48.88	48.24	48.24	48.24	-1.59%	142,160
Sep 8, 2026	48.78	49.10	48.16	49.02	49.02	0.49%	158,858
Sep 7, 2026	49.68	49.76	48.42	48.78	48.78	-0.53%	118,626
Sep 4, 2026	48.72	49.04	48.60	49.04	49.04	0.57%	62,943