COVTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.57	34.57	33.15	33.15	33.15	-0.42%	1,719
Nov 6, 2026	33.59	33.59	33.00	33.29	33.29	0.48%	1,750
Nov 5, 2026	33.84	33.84	33.11	33.13	33.13	-1.20%	4,315
Nov 4, 2026	33.65	33.65	33.54	33.54	33.54	1.47%	1,238
Nov 3, 2026	33.05	33.05	33.05	33.05	33.05	-0.21%	697
Nov 2, 2026	33.58	33.58	33.12	33.12	33.12	-0.99%	807
Oct 30, 2026	33.45	33.45	33.45	33.45	33.45	-0.54%	623
Oct 29, 2026	33.39	33.63	33.39	33.63	33.63	1.14%	1,155
Oct 28, 2026	33.25	33.25	33.25	33.25	33.25	0.39%	423
Oct 27, 2026	32.93	33.12	32.90	33.12	33.12	0.94%	1,285
Oct 26, 2026	33.31	33.70	32.81	32.81	32.81	-1.79%	3,686
Oct 23, 2026	33.41	33.41	33.41	33.41	33.41	-0.35%	429
Oct 22, 2026	33.75	33.75	33.16	33.53	33.52	-1.37%	1,729
Oct 21, 2026	33.01	33.99	33.00	33.99	33.99	2.38%	2,294
Oct 20, 2026	33.20	33.68	33.19	33.20	33.20	0.27%	1,254
Oct 19, 2026	33.59	33.84	33.11	33.11	33.11	-0.27%	1,341
Oct 16, 2026	33.66	33.66	33.20	33.20	33.20	-0.52%	3,661
Oct 15, 2026	33.45	33.45	33.37	33.37	33.37	-1.10%	794
Oct 13, 2026	33.74	33.74	33.74	33.74	33.74	3.12%	901
Oct 12, 2026	32.72	32.72	32.72	32.72	32.72	-0.37%	481
Oct 9, 2026	33.36	33.36	32.84	32.84	32.84	-1.56%	652
Oct 8, 2026	33.47	33.89	33.36	33.36	33.36	1.83%	702
Oct 7, 2026	32.76	32.76	32.76	32.76	32.76	-2.61%	339
Oct 6, 2026	33.06	33.64	33.05	33.64	33.64	0.83%	815
Oct 5, 2026	33.36	33.36	33.36	33.36	33.36	-1.36%	832
Oct 2, 2026	33.82	33.82	33.82	33.82	33.82	2.55%	577
Oct 1, 2026	33.00	33.01	32.98	32.98	32.98	-1.58%	2,672
Sep 30, 2026	33.50	33.89	33.50	33.51	33.51	-0.35%	1,226
Sep 29, 2026	33.68	33.68	33.63	33.63	33.63	-0.78%	6,841
Sep 28, 2026	33.60	33.89	33.60	33.89	33.89	-3.01%	810
Sep 25, 2026	34.94	34.94	34.94	34.94	34.94	3.96%	336
Sep 24, 2026	33.61	33.61	33.61	33.61	33.61	-1.00%	834
Sep 23, 2026	33.50	33.99	33.50	33.95	33.95	-0.07%	1,890
Sep 22, 2026	33.52	33.98	33.52	33.98	33.98	-0.07%	1,087
Sep 21, 2026	34.29	34.29	34.00	34.00	34.00	-0.72%	1,070
Sep 18, 2026	34.15	34.25	34.00	34.25	34.25	0.56%	4,165
Sep 17, 2026	34.52	34.52	34.06	34.06	34.06	-0.78%	639
Sep 16, 2026	34.33	34.33	34.33	34.33	34.32	0.43%	717
Sep 14, 2026	34.18	34.18	34.18	34.18	34.18	-0.66%	398
Sep 11, 2026	34.24	34.41	34.24	34.41	34.41	0.49%	1,098
Sep 10, 2026	34.92	34.92	34.24	34.24	34.24	-	1,163
Sep 9, 2026	34.91	34.91	34.24	34.24	34.24	-1.75%	2,668
Sep 8, 2026	34.29	34.85	34.29	34.85	34.85	2.26%	666
Sep 4, 2026	34.08	34.08	34.08	34.08	34.08	0.03%	1,154
Sep 3, 2026	34.42	34.42	34.07	34.07	34.07	-4.32%	630
Sep 2, 2026	35.61	35.61	35.61	35.61	35.61	4.67%	586
Sep 1, 2026	35.03	35.03	34.02	34.02	34.02	-3.84%	729
Aug 31, 2026	34.83	35.38	34.83	35.38	35.38	0.03%	499
Aug 28, 2026	35.37	35.37	35.37	35.37	35.37	2.78%	1,092
Aug 27, 2026	34.71	34.71	34.41	34.41	34.41	-	1,415