COVTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	34.60	34.75	33.86	33.87	33.87	-1.69%	3,597
Jun 3, 2026	34.11	34.99	33.93	34.45	34.45	1.16%	3,330
Jun 2, 2026	34.54	34.65	34.06	34.06	34.06	-1.89%	1,349
Jun 1, 2026	34.16	34.72	34.16	34.72	34.72	1.74%	2,079
May 29, 2026	34.31	35.71	34.07	34.12	34.12	-2.28%	2,848
May 28, 2026	33.88	34.92	33.56	34.92	34.92	0.62%	5,798
May 26, 2026	34.55	34.70	34.25	34.70	34.70	-0.43%	849
May 22, 2026	34.71	34.85	34.24	34.85	34.85	0.23%	1,015
May 21, 2026	34.82	34.82	34.77	34.77	34.77	3.05%	1,001
May 20, 2026	34.40	34.92	33.72	33.74	33.74	-0.79%	2,527
May 19, 2026	34.89	34.89	34.01	34.01	34.01	-0.12%	3,012
May 18, 2026	34.29	34.45	34.05	34.05	34.05	-2.69%	2,099
May 15, 2026	34.99	34.99	34.99	34.99	34.99	1.57%	593
May 14, 2026	35.20	35.20	34.45	34.45	34.45	-0.83%	2,300
May 13, 2026	34.72	34.74	34.72	34.74	34.74	0.55%	1,332
May 12, 2026	34.68	35.23	34.51	34.55	34.55	1.14%	2,154
May 11, 2026	35.88	35.88	34.16	34.16	34.16	-1.47%	2,619
May 8, 2026	34.82	34.82	34.67	34.67	34.67	-0.60%	1,090
May 7, 2026	35.16	35.16	34.45	34.88	34.88	0.35%	2,699
May 6, 2026	35.22	35.22	34.63	34.76	34.76	-0.18%	1,267
May 5, 2026	34.49	34.89	34.23	34.82	34.82	0.40%	2,135
May 4, 2026	34.38	35.15	34.34	34.68	34.68	2.76%	2,446
May 1, 2026	34.38	34.38	33.75	33.75	33.75	-2.60%	2,044
Apr 30, 2026	35.06	35.71	34.29	34.65	34.65	-0.35%	2,332
Apr 29, 2026	34.02	35.86	33.68	34.77	34.77	0.40%	1,405
Apr 28, 2026	34.75	34.75	34.14	34.63	34.63	-1.31%	1,279
Apr 27, 2026	35.39	35.39	34.78	35.09	35.09	0.37%	2,950
Apr 24, 2026	34.40	35.60	34.40	34.96	34.96	2.43%	2,193
Apr 23, 2026	35.00	35.00	34.13	34.13	34.13	-2.36%	2,931
Apr 22, 2026	34.53	35.03	34.53	34.96	34.96	0.71%	1,418
Apr 21, 2026	34.71	34.76	34.20	34.71	34.71	-0.66%	6,454
Apr 20, 2026	34.68	34.94	34.43	34.94	34.94	2.55%	2,348
Apr 17, 2026	34.75	35.06	34.07	34.07	34.07	-2.66%	1,203
Apr 16, 2026	34.64	35.00	33.74	35.00	35.00	3.03%	8,723
Apr 15, 2026	34.59	35.20	33.97	33.97	33.97	-0.41%	2,272
Apr 14, 2026	34.36	34.81	34.11	34.11	34.11	0.88%	7,474
Apr 13, 2026	34.96	34.96	33.63	33.81	33.81	-1.85%	1,598
Apr 10, 2026	34.16	34.49	33.47	34.45	34.45	2.32%	5,039
Apr 9, 2026	34.74	35.17	33.65	33.67	33.67	0.57%	4,283
Apr 8, 2026	33.73	34.36	33.48	33.48	33.48	-0.27%	3,724
Apr 7, 2026	34.42	34.55	33.55	33.57	33.57	0.24%	5,749
Apr 6, 2026	33.43	34.15	33.22	33.49	33.49	-2.42%	3,954
Apr 2, 2026	34.15	34.90	33.75	34.32	34.32	-0.48%	2,835
Apr 1, 2026	33.73	34.49	33.73	34.49	34.49	1.79%	2,698
Mar 31, 2026	33.96	34.82	33.48	33.88	33.88	0.06%	7,361
Mar 30, 2026	33.67	33.86	33.37	33.86	33.86	1.19%	5,083
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