Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	55.00	55.45	54.75	54.85	54.85	-0.09%	729
Feb 10, 2026	54.88	54.95	54.60	54.90	54.90	0.64%	3,889
Feb 9, 2026	54.53	54.95	54.15	54.55	54.55	-0.09%	1,717
Feb 6, 2026	54.35	54.95	53.95	54.60	54.60	1.39%	105
Feb 5, 2026	54.35	54.45	53.60	53.85	53.85	-1.01%	1,294
Feb 4, 2026	53.88	54.75	53.80	54.40	54.40	1.54%	105
Feb 3, 2026	54.10	54.00	53.58	53.58	53.58	-0.33%	106,290
Feb 2, 2026	53.63	53.95	53.45	53.75	53.75	-0.09%	123
Jan 30, 2026	54.05	54.05	53.80	53.80	53.80	-0.37%	566
Jan 29, 2026	54.00	54.20	53.80	54.00	54.00	-0.37%	2,598
Jan 28, 2026	53.30	54.20	53.50	54.20	54.20	2.07%	205
Jan 27, 2026	53.25	53.10	52.80	53.10	53.10	-0.28%	53
Jan 26, 2026	53.40	53.45	52.85	53.25	53.25	0.76%	7,899
Jan 23, 2026	53.15	53.30	52.80	52.85	52.85	-1.12%	1,162
Jan 22, 2026	52.83	53.75	52.70	53.45	53.45	1.52%	26
Jan 21, 2026	53.10	53.00	52.65	52.65	52.65	-0.28%	38,056
Jan 20, 2026	53.45	53.85	52.60	52.80	52.80	-1.77%	504
Jan 19, 2026	53.25	53.75	53.25	53.75	53.75	-	14
Jan 16, 2026	54.10	54.50	53.75	53.75	53.75	-1.19%	13
Jan 15, 2026	54.58	54.70	54.25	54.40	54.40	0.28%	45
Jan 14, 2026	54.53	54.50	53.85	54.25	54.25	-0.55%	31
Jan 13, 2026	54.30	54.55	54.15	54.55	54.55	0.74%	161
Jan 12, 2026	53.93	54.15	53.60	54.15	54.15	0.74%	11,131
Jan 9, 2026	54.73	54.95	53.70	53.75	53.75	-2.63%	26
Jan 8, 2026	56.15	55.45	54.40	55.20	55.20	-1.95%	1,243
Jan 7, 2026	54.58	56.30	54.70	56.30	56.30	3.54%	57
Jan 6, 2026	55.30	55.40	54.30	54.38	54.38	-2.29%	31,293
Jan 5, 2026	55.88	56.00	55.00	55.65	55.65	-1.07%	34
Jan 2, 2026	56.58	56.85	56.20	56.25	56.25	-	4,898
Dec 31, 2025	56.40	56.35	56.10	56.25	56.25	-0.62%	140
Dec 30, 2025	56.00	57.20	55.95	56.60	56.60	0.53%	1,315
Dec 29, 2025	55.40	56.30	55.40	56.30	56.30	1.35%	4,821
Dec 24, 2025	55.45	55.55	55.55	55.55	55.55	-0.27%	-
Dec 23, 2025	55.78	55.85	55.45	55.70	55.70	0.45%	1,000
Dec 22, 2025	54.83	55.85	54.55	55.45	55.45	0.91%	367,559
Dec 19, 2025	54.53	54.95	54.30	54.95	54.95	0.37%	4,589
Dec 18, 2025	54.15	54.95	54.43	54.75	54.75	1.58%	195
Dec 17, 2025	54.53	54.55	53.90	53.90	53.90	-1.73%	10,020
Dec 16, 2025	54.05	54.85	54.15	54.85	54.85	1.39%	5,965
Dec 15, 2025	54.05	54.70	54.10	54.10	54.10	0.46%	97,095
Dec 12, 2025	54.00	54.00	53.65	53.85	53.85	0.89%	42,298
Dec 11, 2025	53.83	53.85	53.37	53.37	53.37	-0.70%	22,971
Dec 10, 2025	53.93	53.90	53.70	53.75	53.75	-0.37%	6
Dec 9, 2025	54.10	54.00	53.65	53.95	53.95	-1.01%	749
Dec 8, 2025	54.25	54.50	54.00	54.50	54.50	-0.37%	4,076
Dec 5, 2025	55.00	55.10	54.40	54.70	54.70	-0.73%	45
Dec 4, 2025	55.25	55.40	55.10	55.10	55.10	-0.18%	8,995
Dec 3, 2025	55.78	55.20	55.20	55.20	55.20	-0.81%	7,189
Dec 2, 2025	55.40	55.80	55.40	55.65	55.65	0.18%	72,021
Dec 1, 2025	55.45	55.65	55.20	55.55	55.55	-0.27%	344