Conavi Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	14,520
Apr 27, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	43,058
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-4.71%	46,772
Apr 23, 2026	0.45	0.48	0.43	0.43	0.43	-7.61%	80,614
Apr 22, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	7,930
Apr 21, 2026	0.45	0.47	0.44	0.46	0.46	-5.21%	190,194
Apr 20, 2026	0.45	0.55	0.45	0.48	0.48	12.94%	674,863
Apr 17, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	23,477
Apr 16, 2026	0.41	0.46	0.41	0.44	0.44	4.82%	58,643
Apr 15, 2026	0.39	0.42	0.38	0.42	0.42	-	127,761
Apr 14, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	51,034
Apr 13, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	34,090
Apr 10, 2026	0.37	0.39	0.37	0.39	0.39	-1.27%	84,551
Apr 9, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	2,758
Apr 8, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	4,329
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	739
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	38,057
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	97,100
Apr 1, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	25,036
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	28,015
Mar 30, 2026	0.39	0.40	0.39	0.39	0.39	-	28,121
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	97,000
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	51,259
Mar 25, 2026	0.38	0.41	0.38	0.40	0.40	8.11%	126,115
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	3,020
Mar 23, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	7,527
Mar 20, 2026	0.40	0.40	0.38	0.38	0.38	4.17%	1,542
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	29,057
Mar 18, 2026	0.38	0.38	0.37	0.38	0.38	-5.00%	9,033
Mar 17, 2026	0.40	0.42	0.40	0.40	0.40	-	40,857
Mar 16, 2026	0.39	0.41	0.37	0.40	0.40	5.26%	63,618
Mar 13, 2026	0.40	0.42	0.38	0.38	0.38	-2.56%	65,384
Mar 12, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	39,574
Mar 11, 2026	0.40	0.41	0.38	0.40	0.40	-	44,227
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	18,527
Mar 9, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	37,605
Mar 6, 2026	0.37	0.45	0.37	0.43	0.43	13.16%	110,989
Mar 5, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	126,436
Mar 4, 2026	0.37	0.38	0.35	0.37	0.37	-	49,542
Mar 3, 2026	0.37	0.38	0.37	0.37	0.37	-	47,716
Mar 2, 2026	0.40	0.40	0.37	0.37	0.37	-	26,166
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	4.23%	26,014
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	39,354
Feb 25, 2026	0.36	0.39	0.36	0.37	0.37	2.78%	70,965
Feb 24, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	104,870
Feb 23, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	82,802
Feb 20, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	25,753
Feb 19, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	500
Feb 18, 2026	0.42	0.42	0.42	0.42	0.42	-	29,000
Feb 17, 2026	0.42	0.42	0.42	0.42	0.42	-	2,700
Feb 13, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	47,024
Feb 12, 2026	0.41	0.41	0.40	0.41	0.41	-	39,762
Feb 11, 2026	0.41	0.41	0.40	0.41	0.41	-	11,531
Feb 10, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	71,020
Feb 9, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	5,051
Feb 6, 2026	0.44	0.44	0.40	0.42	0.42	3.70%	59,044
Feb 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	15,500
Feb 4, 2026	0.43	0.43	0.41	0.41	0.41	-6.82%	24,311
Feb 2, 2026	0.45	0.45	0.44	0.44	0.44	-	80,733
Jan 30, 2026	0.44	0.44	0.43	0.44	0.44	-	25,948
Jan 29, 2026	0.45	0.45	0.44	0.44	0.44	-	35,120
Jan 28, 2026	0.43	0.44	0.43	0.44	0.44	-	35,615
Jan 27, 2026	0.45	0.45	0.42	0.44	0.44	-1.12%	47,782
Jan 26, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	26,982
Jan 23, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	28,716
Jan 22, 2026	0.45	0.45	0.45	0.45	0.45	-3.26%	11,520
Jan 21, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	16,444
Jan 20, 2026	0.45	0.46	0.45	0.46	0.46	-	62,712
Jan 19, 2026	0.45	0.46	0.45	0.46	0.46	-	44,646
Jan 16, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	29,972
Jan 15, 2026	0.47	0.47	0.46	0.46	0.46	-	50,846
Jan 14, 2026	0.46	0.47	0.46	0.46	0.46	2.22%	194,046
Jan 13, 2026	0.45	0.46	0.45	0.45	0.45	-	429,773
Jan 12, 2026	0.44	0.45	0.44	0.45	0.45	-	68,290
Jan 9, 2026	0.45	0.46	0.45	0.45	0.45	-4.26%	53,110
Jan 8, 2026	0.47	0.47	0.47	0.47	0.47	-	1,785
Jan 7, 2026	0.54	0.55	0.47	0.47	0.47	-5.05%	57,045
Jan 6, 2026	0.48	0.57	0.48	0.50	0.50	4.21%	142,531
Jan 5, 2026	0.48	0.49	0.48	0.48	0.48	7.95%	97,072
Jan 2, 2026	0.44	0.44	0.44	0.44	0.44	-3.30%	2,424
Dec 31, 2025	0.46	0.46	0.46	0.46	0.46	-	24,712
Dec 30, 2025	0.46	0.46	0.46	0.46	0.46	-2.15%	10,011
Dec 29, 2025	0.48	0.50	0.47	0.47	0.47	-	30,186
Dec 23, 2025	0.47	0.47	0.47	0.47	0.47	1.09%	1,206
Dec 22, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	36,652
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	-	27,617
Dec 18, 2025	0.45	0.45	0.44	0.45	0.45	-1.10%	60,070
Dec 17, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	37,300
Dec 16, 2025	0.49	0.49	0.45	0.45	0.45	-6.25%	31,025
Dec 15, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	159,337
Dec 12, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	2,380
Dec 11, 2025	0.49	0.49	0.48	0.48	0.48	-4.00%	16,510
Dec 10, 2025	0.50	0.50	0.48	0.50	0.50	-	55,779
Dec 9, 2025	0.50	0.50	0.49	0.50	0.50	-	18,571
Dec 8, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	21,819
Dec 5, 2025	0.52	0.52	0.51	0.52	0.52	-	2,630
Dec 4, 2025	0.52	0.52	0.50	0.52	0.52	-1.89%	12,987
Dec 2, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	13,800
Dec 1, 2025	0.54	0.54	0.54	0.54	0.54	-	31,372
Nov 27, 2025	0.54	0.54	0.54	0.54	0.54	-	770