COVTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	34.17	34.17	34.17	34.17	34.17	-1.16%	1,007
Aug 7, 2026	34.16	34.57	34.16	34.57	34.57	1.20%	582
Aug 6, 2026	35.01	35.01	34.16	34.16	34.16	0.03%	1,183
Aug 5, 2026	34.16	35.79	34.15	34.15	34.15	-0.25%	1,602
Aug 4, 2026	34.24	34.24	34.24	34.24	34.24	-0.33%	1,467
Aug 3, 2026	35.06	35.06	34.35	34.35	34.35	0.73%	710
Jul 31, 2026	34.00	34.62	34.00	34.10	34.10	1.37%	3,149
Jul 30, 2026	34.00	34.24	33.64	33.64	33.64	1.17%	3,110
Jul 29, 2026	33.18	34.13	33.16	33.25	33.25	-1.37%	1,723
Jul 28, 2026	34.30	34.30	33.30	33.72	33.72	-0.24%	1,420
Jul 27, 2026	33.31	33.88	33.13	33.80	33.80	1.49%	1,845
Jul 24, 2026	34.14	34.14	33.30	33.30	33.30	-0.42%	1,594
Jul 23, 2026	34.92	34.92	33.17	33.44	33.44	0.41%	1,865
Jul 22, 2026	34.00	34.52	33.30	33.30	33.30	-2.02%	3,003
Jul 21, 2026	33.34	33.99	33.17	33.99	33.99	2.53%	3,256
Jul 20, 2026	34.11	34.82	33.11	33.15	33.15	-2.37%	3,452
Jul 17, 2026	34.33	34.33	33.61	33.96	33.96	2.27%	3,076
Jul 16, 2026	33.20	33.20	33.20	33.20	33.20	-0.78%	684
Jul 15, 2026	34.28	34.28	33.46	33.46	33.46	0.60%	1,516
Jul 14, 2026	34.00	34.26	33.26	33.26	33.26	-2.19%	8,884
Jul 13, 2026	34.23	34.23	33.21	34.01	34.01	-0.31%	1,726
Jul 10, 2026	33.34	34.15	33.34	34.11	34.11	1.93%	957
Jul 9, 2026	33.47	33.47	33.47	33.47	33.47	1.01%	2,296
Jul 8, 2026	33.26	33.89	33.11	33.13	33.13	-2.08%	1,713
Jul 7, 2026	35.00	35.00	33.00	33.84	33.84	-0.16%	1,917
Jul 6, 2026	33.78	33.90	33.35	33.89	33.89	-0.54%	1,849
Jul 2, 2026	34.88	34.88	33.26	34.08	34.08	3.48%	2,461
Jul 1, 2026	33.27	33.77	32.93	32.93	32.93	-0.78%	10,687
Jun 30, 2026	33.35	34.03	33.17	33.19	33.19	-2.34%	3,783
Jun 29, 2026	33.19	34.88	33.19	33.99	33.99	3.27%	1,667
Jun 26, 2026	33.05	34.02	32.91	32.91	32.91	-0.75%	3,155
Jun 25, 2026	33.56	34.08	33.16	33.16	33.16	-1.13%	2,320
Jun 24, 2026	33.54	34.20	33.53	33.54	33.54	-0.12%	5,101
Jun 23, 2026	33.61	34.25	33.57	33.58	33.58	0.72%	3,443
Jun 22, 2026	34.34	34.34	33.31	33.34	33.34	-3.38%	2,062
Jun 18, 2026	34.56	34.57	33.81	34.51	34.51	3.77%	1,778
Jun 17, 2026	33.76	34.30	33.25	33.25	33.25	-2.72%	1,794
Jun 16, 2026	33.95	34.90	33.95	34.18	34.18	-0.73%	1,800
Jun 15, 2026	34.68	34.68	33.73	34.43	34.43	1.47%	949
Jun 12, 2026	34.08	34.61	33.93	33.93	33.93	0.15%	2,919
Jun 11, 2026	34.25	34.40	33.88	33.88	33.88	-1.22%	2,277
Jun 10, 2026	34.45	34.63	34.30	34.30	34.30	0.20%	3,328
Jun 9, 2026	33.95	34.27	33.69	34.23	34.23	1.36%	2,069
Jun 8, 2026	34.00	34.09	33.77	33.77	33.77	0.15%	4,352
Jun 5, 2026	34.39	34.51	33.72	33.72	33.72	-0.44%	2,691
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