CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	42.32	42.71	42.32	42.61	42.61	1.19%	5,288
Mar 3, 2026	42.35	42.35	41.43	42.11	42.11	-3.02%	2,942
Mar 2, 2026	42.60	43.42	42.60	43.42	43.42	1.22%	2,244
Feb 27, 2026	42.79	43.02	42.62	42.90	42.85	-0.62%	3,248
Feb 26, 2026	43.48	43.48	42.85	43.16	43.12	-1.53%	2,466
Feb 25, 2026	43.69	44.11	43.69	43.84	43.79	1.25%	11,057
Feb 24, 2026	42.86	43.45	42.86	43.30	43.25	1.09%	2,191
Feb 23, 2026	42.97	43.06	42.69	42.83	42.78	-0.76%	2,686
Feb 20, 2026	43.18	43.62	43.07	43.16	43.11	0.17%	4,699
Feb 19, 2026	42.94	43.08	42.59	43.08	43.03	-0.30%	2,225
Feb 18, 2026	43.13	43.55	43.01	43.21	43.17	0.42%	5,224
Feb 17, 2026	42.47	43.22	42.29	43.03	42.98	0.71%	3,965
Feb 13, 2026	42.50	43.19	42.34	42.73	42.68	0.50%	3,485
Feb 12, 2026	43.21	43.43	42.51	42.51	42.47	-0.55%	3,429
Feb 11, 2026	43.03	43.16	42.35	42.75	42.70	0.15%	2,403
Feb 10, 2026	43.10	43.10	42.61	42.69	42.64	-0.96%	7,821
Feb 9, 2026	42.77	43.20	42.75	43.10	43.05	1.62%	6,812
Feb 6, 2026	41.45	42.42	41.45	42.41	42.37	5.55%	2,592
Feb 5, 2026	40.90	41.04	39.51	40.18	40.14	-2.78%	179,514
Feb 4, 2026	42.14	42.23	40.38	41.33	41.29	-1.47%	17,465
Feb 3, 2026	42.29	42.29	41.56	41.95	41.90	0.80%	9,198
Feb 2, 2026	41.00	41.91	41.00	41.62	41.57	1.45%	33,602
Jan 30, 2026	42.29	42.41	40.79	41.02	40.94	-2.29%	7,140
Jan 29, 2026	42.55	42.55	41.49	41.99	41.90	-1.06%	4,342
Jan 28, 2026	42.25	42.43	42.22	42.43	42.35	1.92%	1,958
Jan 27, 2026	41.50	41.79	41.50	41.64	41.55	1.87%	3,247
Jan 26, 2026	41.18	41.21	40.87	40.87	40.79	-0.31%	3,042
Jan 23, 2026	41.09	41.09	40.81	41.00	40.91	-0.60%	3,867
Jan 22, 2026	41.56	41.74	41.09	41.24	41.16	0.45%	3,757
Jan 21, 2026	40.71	41.22	40.71	41.06	40.98	1.32%	3,530
Jan 20, 2026	40.16	40.54	40.10	40.53	40.44	-0.12%	2,944
Jan 16, 2026	40.60	40.68	40.52	40.57	40.49	-0.28%	968
Jan 15, 2026	40.75	40.92	40.68	40.69	40.61	0.87%	9,080
Jan 14, 2026	40.39	40.39	40.11	40.34	40.26	-0.51%	2,267
Jan 13, 2026	40.42	40.59	40.34	40.54	40.46	0.60%	2,373
Jan 12, 2026	40.08	40.30	40.04	40.30	40.22	0.87%	1,175
Jan 9, 2026	39.82	39.96	39.74	39.96	39.87	1.47%	1,024
Jan 8, 2026	39.59	39.59	39.25	39.38	39.30	-1.75%	3,363
Jan 7, 2026	40.43	40.43	39.88	40.08	40.00	-1.14%	6,169
Jan 6, 2026	40.49	40.54	39.58	40.54	40.46	3.10%	15,318
Jan 5, 2026	38.89	39.32	38.86	39.32	39.24	0.63%	153,522
Jan 2, 2026	38.49	39.08	38.49	39.08	39.00	2.53%	1,919
Dec 31, 2025	38.30	38.32	38.09	38.11	38.04	-0.79%	9,565
Dec 30, 2025	38.69	38.69	38.42	38.42	38.34	-0.54%	1,007
Dec 29, 2025	38.67	38.71	38.61	38.62	38.55	-0.71%	1,929
Dec 26, 2025	38.98	38.98	38.89	38.90	38.82	-0.28%	413
Dec 24, 2025	38.96	39.01	38.93	39.01	38.93	0.33%	2,003
Dec 23, 2025	38.86	38.89	38.82	38.89	38.81	-0.34%	1,591
Dec 22, 2025	39.04	39.11	38.86	39.02	38.84	0.80%	6,832
Dec 19, 2025	38.29	38.81	38.24	38.71	38.54	2.16%	11,535
Dec 18, 2025	37.95	38.12	37.88	37.89	37.72	1.41%	9,131
Dec 17, 2025	37.84	37.84	37.37	37.37	37.20	-1.42%	2,182
Dec 16, 2025	37.67	37.90	37.52	37.90	37.73	0.11%	6,617
Dec 15, 2025	38.49	38.49	37.76	37.86	37.69	-1.09%	32,895
Dec 12, 2025	39.05	39.05	38.11	38.28	38.10	-2.41%	3,466
Dec 11, 2025	38.80	39.23	38.75	39.22	39.04	0.91%	27,474
Dec 10, 2025	38.51	39.07	38.51	38.87	38.69	0.60%	1,815
Dec 9, 2025	38.47	38.92	38.47	38.63	38.46	0.13%	4,458
Dec 8, 2025	38.79	38.79	38.37	38.59	38.41	0.44%	17,536
Dec 5, 2025	38.47	38.50	38.40	38.42	38.24	0.15%	1,211
Dec 4, 2025	37.89	38.36	37.89	38.36	38.19	1.04%	1,426
Dec 3, 2025	37.79	37.99	37.68	37.97	37.79	-0.03%	1,161
Dec 2, 2025	38.14	38.26	37.98	37.98	37.81	-0.33%	2,527
Dec 1, 2025	38.38	38.38	37.99	38.10	37.93	-1.23%	974
Nov 28, 2025	38.31	38.58	38.31	38.58	38.33	1.12%	1,185
Nov 26, 2025	38.09	38.15	38.07	38.15	37.91	1.61%	1,413
Nov 25, 2025	37.13	37.54	37.13	37.54	37.30	1.07%	622
Nov 24, 2025	37.02	37.15	37.02	37.15	36.91	2.79%	10,713
Nov 21, 2025	36.09	36.14	35.46	36.14	35.91	0.73%	2,398
Nov 20, 2025	37.50	37.50	35.88	35.88	35.65	-2.88%	1,540
Nov 19, 2025	36.97	37.01	36.75	36.94	36.70	0.38%	8,486
Nov 18, 2025	36.60	37.04	36.51	36.80	36.56	0.04%	2,615
Nov 17, 2025	36.90	37.14	36.58	36.79	36.55	-0.70%	2,850
Nov 14, 2025	36.80	37.41	36.80	37.04	36.81	-0.08%	11,863
Nov 13, 2025	37.72	37.80	37.04	37.08	36.84	-3.38%	4,647
Nov 12, 2025	38.70	38.70	38.26	38.37	38.13	-0.30%	980
Nov 11, 2025	38.54	38.56	38.34	38.49	38.24	-0.80%	8,668
Nov 10, 2025	38.70	38.97	38.70	38.80	38.55	2.03%	2,820
Nov 7, 2025	37.30	38.05	37.06	38.03	37.78	0.71%	7,034
Nov 6, 2025	38.23	38.23	37.76	37.76	37.52	-1.57%	1,056
Nov 5, 2025	37.89	38.62	37.89	38.36	38.12	2.24%	9,034
Nov 4, 2025	37.76	38.23	37.52	37.52	37.28	-3.21%	14,528
Nov 3, 2025	38.51	38.86	38.28	38.76	38.52	0.95%	7,153
Oct 31, 2025	38.40	38.40	37.95	38.40	38.09	0.86%	14,568
Oct 30, 2025	38.50	38.54	38.07	38.07	37.76	-1.40%	3,848
Oct 29, 2025	38.60	38.98	38.38	38.61	38.30	1.22%	3,005
Oct 28, 2025	38.38	38.38	38.14	38.15	37.84	-0.17%	2,820
Oct 27, 2025	38.27	38.27	38.06	38.21	37.90	0.25%	2,905
Oct 24, 2025	37.88	38.18	37.88	38.12	37.81	2.23%	7,090
Oct 23, 2025	37.08	37.29	37.00	37.29	36.98	1.69%	1,783
Oct 22, 2025	37.31	37.31	36.11	36.67	36.37	-2.29%	5,266
Oct 21, 2025	37.35	37.60	37.30	37.53	37.22	-0.78%	1,696
Oct 20, 2025	37.94	38.00	37.76	37.82	37.51	0.91%	4,328
Oct 17, 2025	37.18	37.48	37.18	37.48	37.18	-0.38%	1,344
Oct 16, 2025	38.47	38.57	37.62	37.62	37.32	-1.54%	2,344
Oct 15, 2025	38.47	38.57	38.21	38.21	37.90	1.02%	1,952
Oct 14, 2025	37.33	38.06	37.33	37.83	37.52	0.50%	2,311
Oct 13, 2025	37.53	37.73	37.53	37.64	37.33	3.45%	3,047
Oct 10, 2025	37.10	37.10	36.38	36.38	36.09	-1.95%	1,384
Oct 9, 2025	37.35	37.35	37.11	37.11	36.80	-0.26%	3,771