Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.90	53.90	53.90	53.90	53.90	-0.09%	-
Jan 29, 2026	53.95	53.95	53.95	53.95	53.95	0.84%	-
Jan 28, 2026	53.50	53.50	53.50	53.50	53.50	1.13%	-
Jan 27, 2026	52.90	52.90	52.90	52.90	52.90	-0.38%	-
Jan 26, 2026	53.10	53.10	53.10	53.10	53.10	-0.28%	86
Jan 23, 2026	53.25	53.25	53.25	53.25	53.25	0.47%	-
Jan 22, 2026	53.00	53.00	53.00	53.00	53.00	0.38%	-
Jan 21, 2026	52.80	52.80	52.80	52.80	52.80	-1.12%	-
Jan 20, 2026	53.40	53.40	53.40	53.40	53.40	-	-
Jan 19, 2026	53.40	53.40	53.40	53.40	53.40	-1.29%	-
Jan 16, 2026	54.10	54.10	54.10	54.10	54.10	-1.19%	-
Jan 15, 2026	54.75	54.75	54.75	54.75	54.75	0.64%	100
Jan 14, 2026	54.40	54.40	54.40	54.40	54.40	0.55%	-
Jan 13, 2026	54.10	54.10	54.10	54.10	54.10	0.84%	-
Jan 12, 2026	53.65	53.65	53.65	53.65	53.65	-0.56%	-
Jan 9, 2026	55.05	55.05	53.95	53.95	53.95	-2.09%	-
Jan 8, 2026	54.50	55.10	54.50	55.10	55.10	1.29%	70
Jan 7, 2026	54.40	54.40	54.40	54.40	54.40	-1.45%	-
Jan 6, 2026	55.20	55.20	55.20	55.20	55.20	-1.69%	-
Jan 5, 2026	56.15	56.15	56.15	56.15	56.15	-1.23%	-
Jan 2, 2026	56.85	56.85	56.85	56.85	56.85	1.52%	80
Dec 30, 2025	56.00	56.00	56.00	56.00	56.00	0.99%	-
Dec 29, 2025	55.45	55.45	55.45	55.45	55.45	-0.36%	-
Dec 23, 2025	55.65	55.65	55.65	55.65	55.65	1.83%	-
Dec 22, 2025	54.65	54.65	54.65	54.65	54.65	-0.09%	-
Dec 19, 2025	54.70	54.70	54.70	54.70	54.70	0.74%	-
Dec 18, 2025	54.30	54.30	54.30	54.30	54.30	-0.64%	-
Dec 17, 2025	54.65	54.65	54.65	54.65	54.65	-0.27%	-
Dec 16, 2025	53.95	54.80	53.95	54.80	54.80	1.11%	182
Dec 15, 2025	54.20	54.20	54.20	54.20	54.20	0.37%	-
Dec 12, 2025	53.45	54.00	53.45	54.00	54.00	1.12%	-
Dec 11, 2025	53.40	53.40	53.40	53.40	53.40	-0.56%	-
Dec 10, 2025	53.70	53.70	53.70	53.70	53.70	-0.37%	-
Dec 9, 2025	53.90	53.90	53.90	53.90	53.90	-0.55%	-
Dec 8, 2025	54.20	54.20	54.20	54.20	54.20	-0.64%	-
Dec 5, 2025	54.55	54.55	54.55	54.55	54.55	-1.36%	-
Dec 4, 2025	55.30	55.30	55.30	55.30	55.30	-0.09%	-
Dec 3, 2025	55.35	55.35	55.35	55.35	55.35	-0.18%	-
Dec 2, 2025	55.30	55.45	55.30	55.45	55.45	0.18%	500
Dec 1, 2025	55.30	55.35	55.30	55.35	55.35	-0.27%	-
Nov 28, 2025	55.50	55.50	55.50	55.50	55.50	0.27%	-
Nov 27, 2025	55.35	55.35	55.35	55.35	55.35	0.82%	-
Nov 26, 2025	54.90	54.90	54.90	54.90	54.90	-	-
Nov 25, 2025	54.90	54.90	54.90	54.90	54.90	-0.09%	-
Nov 24, 2025	54.95	54.95	54.95	54.95	54.95	0.73%	-
Nov 21, 2025	54.55	54.55	54.55	54.55	54.55	-1.27%	-
Nov 20, 2025	55.25	55.25	55.25	55.25	55.25	0.27%	-
Nov 19, 2025	55.10	55.10	55.10	55.10	55.10	0.27%	-
Nov 18, 2025	54.95	54.95	54.95	54.95	54.95	-0.54%	-
Nov 17, 2025	55.25	55.25	55.25	55.25	55.25	-1.69%	500