COVTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.94	34.19	33.14	33.46	33.46	-1.44%	3,599
Mar 26, 2026	33.85	33.96	33.28	33.95	33.95	0.03%	4,350
Mar 25, 2026	34.26	34.30	33.28	33.94	33.94	1.37%	6,410
Mar 24, 2026	34.18	34.81	33.48	33.48	33.48	-0.42%	5,378
Mar 23, 2026	34.97	34.97	33.62	33.62	33.62	0.21%	6,714
Mar 20, 2026	33.99	33.99	32.09	33.55	33.55	0.78%	7,449
Mar 19, 2026	33.94	34.28	31.99	33.29	33.29	-1.80%	3,732
Mar 18, 2026	33.26	33.90	33.26	33.90	33.90	1.13%	2,607
Mar 17, 2026	34.33	34.43	33.52	33.52	33.52	-1.28%	5,603
Mar 16, 2026	34.20	34.70	33.93	33.95	33.95	-0.91%	2,954
Mar 13, 2026	34.27	34.29	34.06	34.27	34.27	0.31%	2,559
Mar 12, 2026	34.30	34.63	34.16	34.16	34.16	-0.03%	5,742
Mar 11, 2026	33.15	34.17	33.01	34.17	34.17	-2.62%	2,217
Mar 10, 2026	34.61	35.09	34.60	35.09	35.09	3.88%	7,129
Mar 9, 2026	34.58	34.58	33.78	33.78	33.78	-3.00%	1,727
Mar 6, 2026	34.39	34.83	34.39	34.83	34.83	1.56%	1,652
Mar 5, 2026	33.52	34.31	33.11	34.29	34.29	-1.90%	1,876
Mar 4, 2026	35.13	35.13	34.51	34.96	34.96	-1.45%	1,913
Mar 3, 2026	34.49	35.47	34.49	35.47	35.47	1.20%	1,808
Mar 2, 2026	34.87	35.20	34.68	35.05	35.05	0.46%	3,074
Feb 27, 2026	34.70	35.47	34.70	34.89	34.89	-2.27%	8,248
Feb 26, 2026	35.34	35.70	34.71	35.70	35.70	1.94%	5,475
Feb 25, 2026	35.67	35.72	35.02	35.02	35.02	-1.14%	3,842
Feb 24, 2026	35.82	35.82	34.88	35.43	35.43	-0.62%	10,100
Feb 23, 2026	35.24	35.65	35.22	35.65	35.65	1.24%	2,055
Feb 20, 2026	35.42	35.77	35.21	35.21	35.21	-0.66%	2,395
Feb 19, 2026	35.16	35.58	34.91	35.45	35.45	1.74%	4,147
Feb 18, 2026	35.54	35.73	34.67	34.84	34.84	-2.41%	3,659
Feb 17, 2026	35.82	35.82	35.28	35.70	35.70	1.56%	3,522
Feb 13, 2026	35.73	35.73	35.14	35.15	35.15	0.06%	1,517
Feb 12, 2026	35.52	35.83	35.13	35.13	35.13	-1.68%	2,970
Feb 11, 2026	36.28	36.28	35.73	35.73	35.73	1.42%	1,506
Feb 10, 2026	35.68	36.16	35.23	35.23	35.23	0.31%	3,316
Feb 9, 2026	35.69	35.77	35.12	35.12	35.12	-1.28%	6,942
Feb 6, 2026	35.42	35.75	35.15	35.58	35.58	-0.21%	1,137
Feb 5, 2026	35.35	36.00	35.30	35.65	35.65	-0.28%	5,721
Feb 4, 2026	35.75	36.03	35.75	35.75	35.75	0.11%	5,932
Feb 3, 2026	35.50	35.97	35.50	35.71	35.71	1.69%	5,807
Feb 2, 2026	35.37	35.60	35.12	35.12	35.12	-1.90%	3,897
Jan 30, 2026	35.67	36.37	35.25	35.80	35.80	1.62%	4,314
Jan 29, 2026	35.95	35.95	35.16	35.23	35.23	0.48%	3,187
Jan 28, 2026	35.53	35.85	35.06	35.06	35.06	-1.79%	4,398
Jan 27, 2026	36.16	36.60	35.70	35.70	35.70	0.17%	4,425
Jan 26, 2026	35.47	36.03	35.37	35.64	35.64	1.63%	4,058
Jan 23, 2026	35.48	35.48	35.07	35.07	35.07	-1.60%	811
Jan 22, 2026	35.08	35.64	35.06	35.64	35.64	2.06%	9,204
Jan 21, 2026	35.20	35.35	34.92	34.92	34.92	0.09%	6,246
Jan 20, 2026	34.76	35.22	34.47	34.89	34.89	1.75%	5,701
Jan 16, 2026	34.73	35.17	34.29	34.29	34.29	-2.24%	3,361
Jan 15, 2026	35.00	35.24	35.00	35.08	35.08	1.73%	5,386