Covivio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	65.30	65.30	65.30	65.30	65.30	17.87%	100
Feb 26, 2025	55.40	55.40	55.40	55.40	51.41	-6.58%	100
Sep 10, 2024	59.30	59.30	59.30	59.30	55.03	14.26%	100
May 8, 2024	51.90	51.90	51.90	51.90	48.16	3.08%	100
Apr 15, 2024	50.35	50.35	50.35	50.35	46.72	-3.08%	100
Apr 4, 2024	51.95	51.95	51.95	51.95	48.21	24.28%	100
Oct 9, 2023	41.80	41.80	41.80	41.80	38.79	-3.67%	425
Sep 28, 2023	43.39	43.39	43.39	43.39	40.27	-7.38%	1,326
Jul 6, 2023	46.85	46.85	46.85	46.85	43.48	-1.45%	559
Jun 30, 2023	47.54	47.54	47.54	47.54	44.12	-6.44%	473
Jun 9, 2023	50.81	50.81	50.81	50.81	47.15	3.27%	927
May 26, 2023	49.20	49.20	49.20	49.20	45.66	-14.58%	102
Mar 31, 2023	57.60	57.60	57.60	57.60	53.45	-5.50%	101
Mar 15, 2023	60.95	60.95	60.95	60.95	56.56	-6.30%	100
Jan 20, 2023	65.05	65.05	65.05	65.05	60.37	7.61%	100
Dec 23, 2022	60.45	60.45	60.45	60.45	56.10	-	100
Dec 13, 2022	60.45	60.45	60.45	60.45	56.10	2.63%	100
Dec 12, 2022	58.90	58.90	58.90	58.90	54.66	-2.97%	100
Nov 10, 2022	60.70	60.70	60.70	60.70	56.33	9.86%	122
Nov 4, 2022	55.25	55.25	55.25	55.25	51.27	3.27%	100
Oct 25, 2022	53.50	53.50	53.50	53.50	49.65	9.63%	100
Oct 5, 2022	48.80	48.80	48.80	48.80	45.29	4.72%	146
Sep 28, 2022	45.05	46.60	45.05	46.60	43.24	-12.74%	1,437
Sep 14, 2022	53.00	53.40	53.00	53.40	49.55	-0.74%	200
Sep 13, 2022	53.80	53.80	53.80	53.80	49.93	-0.37%	100
Sep 8, 2022	54.00	54.00	54.00	54.00	50.11	-1.10%	488
Sep 7, 2022	54.60	54.60	54.60	54.60	50.67	-2.27%	927
Aug 29, 2022	55.87	55.87	55.87	55.87	51.85	-12.97%	554
Aug 10, 2022	64.20	64.20	64.20	64.20	59.57	1.78%	314
Jul 29, 2022	63.08	63.08	63.08	63.08	58.53	5.78%	293
Jul 26, 2022	59.63	59.63	59.63	59.63	55.34	1.39%	282
Jul 19, 2022	58.81	58.81	58.81	58.81	54.57	7.45%	269
Jul 12, 2022	54.73	54.73	54.73	54.73	50.79	0.61%	1,334
Jun 29, 2022	54.40	54.40	54.40	54.40	50.48	-22.39%	132
May 18, 2022	70.10	70.10	70.10	70.10	65.05	-12.65%	103
Mar 31, 2022	80.25	80.25	80.25	80.25	74.47	4.09%	595
Dec 15, 2021	77.09	77.09	77.09	77.09	71.54	-4.43%	1,684
Dec 10, 2021	80.67	80.67	80.67	80.67	74.86	-2.28%	595
Nov 24, 2021	82.55	82.55	82.55	82.55	76.60	-3.16%	101
Oct 14, 2021	85.24	85.24	85.24	85.24	79.10	-4.28%	100
Sep 23, 2021	89.07	89.07	89.05	89.05	82.64	-2.41%	1,563
May 21, 2021	91.25	91.25	91.25	91.25	84.68	-0.05%	129
Apr 16, 2021	91.30	91.30	91.30	91.30	84.72	15.88%	128
Feb 16, 2021	78.79	78.79	78.79	78.79	73.11	-3.27%	638
Feb 10, 2021	81.45	81.45	81.45	81.45	75.58	-1.49%	495
Feb 5, 2021	82.68	82.68	82.68	82.68	76.73	-0.39%	690
Feb 2, 2021	83.00	83.00	83.00	83.00	77.02	-7.21%	582
Jan 11, 2021	89.45	89.45	89.45	89.45	83.01	-1.70%	270
Dec 3, 2020	91.00	91.00	91.00	91.00	84.45	5.14%	441