CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.03	26.41	25.73	25.91	25.91	-3.46%	11,828
Mar 5, 2026	25.40	26.99	25.40	26.84	26.84	2.56%	12,095
Mar 4, 2026	26.79	26.97	26.17	26.17	25.83	-0.74%	11,818
Mar 3, 2026	26.30	26.60	24.59	26.36	26.02	-1.96%	12,597
Mar 2, 2026	26.56	27.09	26.32	26.89	26.54	-2.64%	15,063
Feb 27, 2026	28.09	28.39	26.52	27.62	27.26	-3.63%	454,880
Feb 26, 2026	27.51	28.76	27.51	28.66	28.28	2.36%	48,214
Feb 25, 2026	27.28	28.21	27.28	28.00	27.33	1.52%	39,040
Feb 24, 2026	27.51	28.36	27.38	27.58	26.92	0.15%	32,590
Feb 23, 2026	27.89	28.08	26.54	27.54	26.88	-1.99%	89,876
Feb 20, 2026	27.37	28.50	26.81	28.10	27.43	1.81%	22,101
Feb 19, 2026	28.12	28.99	26.45	27.60	26.94	-7.20%	54,560
Feb 18, 2026	28.31	30.09	28.31	29.74	28.76	2.66%	45,411
Feb 17, 2026	28.00	28.97	27.85	28.97	28.01	1.22%	34,017
Feb 13, 2026	28.32	29.12	27.92	28.62	27.68	0.39%	34,924
Feb 12, 2026	30.06	30.40	27.51	28.51	27.57	-6.06%	36,585
Feb 11, 2026	32.50	32.50	29.11	30.35	29.07	-6.36%	48,136
Feb 10, 2026	34.00	34.15	32.35	32.41	31.05	-3.57%	48,849
Feb 9, 2026	33.29	33.92	32.55	33.61	32.20	2.78%	80,667
Feb 6, 2026	32.14	33.78	32.14	32.70	31.32	2.99%	94,210
Feb 5, 2026	31.67	32.44	30.22	31.75	30.41	-3.93%	54,704
Feb 4, 2026	33.75	33.85	31.00	33.05	31.39	-3.70%	67,059
Feb 3, 2026	33.97	34.49	33.09	34.32	32.59	1.45%	22,542
Feb 2, 2026	32.64	34.65	32.64	33.83	32.13	1.77%	28,671
Jan 30, 2026	35.06	35.10	33.06	33.24	31.57	-6.21%	49,011
Jan 29, 2026	36.15	36.73	34.24	35.44	33.66	3.57%	42,853
Jan 28, 2026	39.61	39.71	31.56	34.22	32.06	-13.83%	212,893
Jan 27, 2026	38.97	40.17	38.89	39.71	37.20	0.81%	57,706
Jan 26, 2026	39.36	40.07	39.15	39.39	36.90	-	55,306
Jan 23, 2026	39.50	40.25	38.70	39.39	36.90	-0.68%	39,519
Jan 22, 2026	38.76	39.72	38.76	39.66	37.16	3.09%	31,468
Jan 21, 2026	37.67	38.72	37.67	38.47	35.82	2.50%	21,103
Jan 20, 2026	36.99	38.20	36.64	37.53	34.94	0.21%	49,808
Jan 16, 2026	39.05	39.20	37.45	37.45	34.87	-4.20%	19,335
Jan 15, 2026	38.78	39.59	38.71	39.09	36.40	-0.28%	19,571
Jan 14, 2026	39.50	40.00	38.50	39.20	36.21	-1.58%	22,770
Jan 13, 2026	39.75	39.89	38.78	39.83	36.79	1.66%	30,225
Jan 12, 2026	38.69	39.75	38.69	39.18	36.19	0.18%	45,843
Jan 9, 2026	37.97	39.32	37.97	39.11	36.12	3.19%	24,442
Jan 8, 2026	38.70	38.74	36.95	37.90	35.01	-2.45%	29,741
Jan 7, 2026	38.00	38.89	38.00	38.85	35.60	1.92%	35,240
Jan 6, 2026	37.22	38.12	37.10	38.12	34.93	2.86%	17,962
Jan 5, 2026	35.00	37.41	34.96	37.06	33.96	6.31%	71,572
Jan 2, 2026	36.80	36.80	34.16	34.86	31.94	-5.45%	97,934
Dec 31, 2025	37.48	37.52	36.87	36.87	33.48	-1.63%	45,759
Dec 30, 2025	37.93	38.02	37.48	37.48	34.03	-1.47%	29,660
Dec 29, 2025	37.90	38.22	37.60	38.04	34.54	-0.16%	49,138
Dec 26, 2025	38.53	38.78	38.00	38.10	34.60	-2.11%	42,354
Dec 24, 2025	38.47	39.00	38.36	38.92	34.93	1.12%	82,269
Dec 23, 2025	38.06	38.72	37.50	38.49	34.54	0.86%	85,837
Dec 22, 2025	39.73	39.87	38.02	38.16	34.25	-3.73%	287,586
Dec 19, 2025	40.65	41.20	39.58	39.64	35.58	-1.83%	104,515
Dec 18, 2025	39.08	40.67	39.08	40.38	36.24	0.10%	99,534
Dec 17, 2025	41.35	41.52	40.20	40.34	35.32	-1.90%	332,091
Dec 16, 2025	40.28	41.40	40.28	41.12	36.00	2.09%	66,882
Dec 15, 2025	41.45	41.74	39.94	40.28	35.27	-1.42%	74,391
Dec 12, 2025	42.22	42.78	40.64	40.86	35.77	-3.29%	71,850
Dec 11, 2025	42.00	42.25	41.01	42.25	36.99	-0.98%	72,202
Dec 10, 2025	41.66	43.18	41.37	42.67	36.59	2.25%	180,638
Dec 9, 2025	40.52	41.77	40.06	41.73	35.78	2.51%	60,165
Dec 8, 2025	40.00	41.69	38.80	40.71	34.90	9.49%	83,264
Dec 5, 2025	37.16	37.60	36.75	37.18	31.88	0.72%	46,632
Dec 4, 2025	37.50	37.50	36.01	36.92	31.65	-1.30%	18,501
Dec 3, 2025	36.16	38.20	36.16	37.40	31.31	2.02%	53,489
Dec 2, 2025	35.96	37.37	35.74	36.66	30.69	1.97%	27,491
Dec 1, 2025	35.28	36.45	35.28	35.95	30.09	0.70%	40,045
Nov 28, 2025	34.52	35.84	34.46	35.70	29.88	2.00%	17,098
Nov 26, 2025	34.88	35.40	34.58	35.00	28.95	2.01%	22,644
Nov 25, 2025	32.68	34.38	32.68	34.31	28.39	4.74%	21,711
Nov 24, 2025	31.50	33.08	31.50	32.76	27.10	5.71%	94,113
Nov 21, 2025	31.41	32.34	30.68	30.99	25.64	-1.74%	50,550
Nov 20, 2025	33.36	33.36	31.00	31.54	26.09	-4.71%	48,392
Nov 19, 2025	32.81	33.33	32.45	33.10	26.91	3.34%	21,942
Nov 18, 2025	31.81	32.82	31.45	32.03	26.04	-1.32%	12,557
Nov 17, 2025	31.75	33.47	31.75	32.46	26.39	0.81%	27,017
Nov 14, 2025	31.29	33.20	31.02	32.20	26.18	-0.59%	25,788
Nov 13, 2025	32.48	32.67	32.03	32.39	26.33	-2.73%	31,246
Nov 12, 2025	33.80	34.84	33.30	33.30	26.72	-0.45%	17,269
Nov 11, 2025	33.18	33.52	32.79	33.45	26.84	1.70%	18,272
Nov 10, 2025	31.82	33.30	31.82	32.89	26.39	4.25%	26,755
Nov 7, 2025	29.55	31.77	29.55	31.55	25.32	3.61%	24,494
Nov 6, 2025	32.05	32.28	30.21	30.45	24.44	-6.16%	45,551
Nov 5, 2025	32.45	33.65	32.43	32.45	25.74	0.01%	19,723
Nov 4, 2025	33.03	33.54	32.42	32.45	25.73	-4.20%	27,526
Nov 3, 2025	32.13	34.13	31.93	33.87	26.86	5.91%	34,610
Oct 31, 2025	32.11	32.28	31.42	31.98	25.36	0.38%	51,505
Oct 30, 2025	32.93	33.86	31.65	31.86	25.27	-13.75%	67,711
Oct 29, 2025	37.56	37.90	36.32	36.94	28.72	-0.78%	64,062
Oct 28, 2025	37.76	38.22	37.12	37.23	28.95	2.28%	43,277
Oct 27, 2025	36.46	37.38	36.30	36.40	28.30	-0.30%	193,547
Oct 24, 2025	35.40	36.69	35.40	36.51	28.39	2.58%	68,490
Oct 23, 2025	32.86	35.59	32.86	35.59	27.67	3.28%	24,211
Oct 22, 2025	37.18	37.18	32.83	34.46	26.48	-6.49%	36,884
Oct 21, 2025	36.02	37.29	36.02	36.85	28.31	3.83%	24,278
Oct 20, 2025	35.36	35.62	34.21	35.49	27.27	1.00%	100,585
Oct 17, 2025	35.97	36.41	34.16	35.14	27.00	-2.82%	48,273
Oct 16, 2025	36.54	37.51	35.87	36.16	27.78	-5.91%	39,544
Oct 15, 2025	38.50	38.79	37.81	38.43	28.50	2.37%	105,927
Oct 14, 2025	35.50	37.76	35.38	37.54	27.84	2.01%	43,595
Oct 13, 2025	36.76	37.06	35.86	36.80	27.29	2.62%	38,676