CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.03	32.03	32.03	32.03	-	2.84%	67
Mar 6, 2026	31.15	31.15	31.15	31.15	31.14	-3.22%	159
Mar 5, 2026	32.78	32.78	31.81	32.18	32.18	-3.10%	11,660
Mar 4, 2026	33.26	33.26	33.21	33.21	33.21	0.84%	355
Mar 3, 2026	32.49	32.93	32.47	32.93	32.93	-3.10%	2,475
Mar 2, 2026	33.92	33.99	33.92	33.99	33.99	0.26%	1,036
Feb 27, 2026	33.75	33.92	33.75	33.90	33.90	-0.82%	5,307
Feb 26, 2026	33.82	34.18	33.81	34.18	34.18	-0.22%	966
Feb 25, 2026	34.34	34.36	34.25	34.25	34.25	0.86%	6,578
Feb 24, 2026	33.38	34.00	33.38	33.96	33.96	1.38%	1,070
Feb 23, 2026	33.50	33.50	33.50	33.50	33.50	-0.94%	95
Feb 20, 2026	33.82	33.82	33.50	33.82	33.82	1.48%	1,157
Feb 19, 2026	33.25	33.32	33.25	33.32	33.32	-0.43%	634
Feb 18, 2026	33.64	33.64	33.47	33.47	33.47	1.17%	418
Feb 17, 2026	33.08	33.08	33.08	33.08	33.08	0.28%	811
Feb 13, 2026	33.21	33.21	32.99	32.99	32.99	0.60%	642
Feb 12, 2026	32.93	32.93	32.79	32.79	32.79	-1.19%	968
Feb 11, 2026	33.07	33.34	33.07	33.19	33.18	0.62%	374
Feb 10, 2026	32.98	32.98	32.98	32.98	32.98	-1.43%	39
Feb 9, 2026	33.56	33.56	33.46	33.46	33.46	1.01%	446
Feb 6, 2026	32.50	33.12	32.50	33.12	33.12	4.04%	1,881
Feb 5, 2026	31.99	31.99	31.82	31.84	31.84	-1.12%	1,097
Feb 4, 2026	31.85	32.20	31.85	32.20	32.20	-2.99%	2,793
Feb 3, 2026	33.16	33.37	33.11	33.19	33.19	0.18%	920
Feb 2, 2026	33.13	33.13	33.13	33.13	33.13	1.86%	51
Jan 30, 2026	32.75	32.82	32.36	32.52	32.52	-2.13%	9,313
Jan 29, 2026	33.17	33.23	33.03	33.23	33.23	0.51%	2,564
Jan 28, 2026	32.93	33.06	32.93	33.06	33.06	0.79%	1,994
Jan 27, 2026	32.80	32.80	32.80	32.80	32.80	1.35%	105
Jan 26, 2026	32.36	32.36	32.36	32.36	32.36	0.14%	114
Jan 23, 2026	32.32	32.32	32.32	32.32	32.32	-0.59%	102
Jan 22, 2026	32.62	32.65	32.51	32.51	32.51	-0.28%	1,825
Jan 21, 2026	32.51	32.72	32.20	32.60	32.60	1.81%	5,449
Jan 20, 2026	32.34	32.34	31.98	32.02	32.02	-1.76%	3,970
Jan 16, 2026	32.71	32.73	32.60	32.60	32.60	-0.24%	4,186
Jan 15, 2026	33.07	33.07	32.67	32.67	32.67	1.21%	1,147
Jan 14, 2026	32.36	32.36	32.04	32.28	32.28	-0.57%	2,749
Jan 13, 2026	32.36	32.53	32.36	32.47	32.47	0.71%	6,229
Jan 12, 2026	31.96	32.24	31.96	32.24	32.24	0.81%	354
Jan 9, 2026	31.79	31.98	31.76	31.98	31.98	1.35%	1,206
Jan 8, 2026	31.57	31.57	31.43	31.56	31.56	-0.68%	5,689
Jan 7, 2026	31.85	31.93	31.77	31.77	31.77	-1.02%	4,822
Jan 6, 2026	31.96	32.10	31.96	32.10	32.10	1.69%	14,368
Jan 5, 2026	31.51	31.59	31.51	31.56	31.56	0.97%	1,353
Jan 2, 2026	31.26	31.26	31.26	31.26	31.26	1.19%	31
Dec 31, 2025	30.99	30.99	30.89	30.89	30.89	-0.97%	619
Dec 30, 2025	31.22	31.22	31.19	31.19	31.19	-0.43%	184
Dec 29, 2025	31.33	31.33	31.33	31.33	31.33	-0.50%	471
Dec 26, 2025	31.49	31.49	31.49	31.49	31.48	0.05%	113
Dec 24, 2025	31.47	31.47	31.47	31.47	31.47	0.30%	100