CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	39.21	39.33	39.21	39.32	39.32	0.88%	21,829
Sep 3, 2026	38.58	39.07	38.58	38.98	38.98	1.88%	5,281
Sep 2, 2026	37.93	38.26	37.93	38.26	38.26	0.13%	2,393
Sep 1, 2026	38.30	38.38	38.12	38.21	38.21	-2.12%	13,308
Aug 31, 2026	38.80	39.04	38.80	39.04	39.04	0.61%	4,053
Aug 28, 2026	39.21	39.23	38.80	38.80	38.80	-1.94%	9,859
Aug 27, 2026	39.69	39.69	39.24	39.57	39.57	1.88%	18,190
Aug 26, 2026	38.02	38.93	38.02	38.84	38.84	1.81%	6,903
Aug 25, 2026	38.20	38.23	37.94	38.15	38.15	0.46%	3,845
Aug 24, 2026	37.99	38.11	37.82	37.97	37.97	-1.97%	2,271
Aug 21, 2026	38.56	38.76	38.56	38.74	38.74	0.64%	2,093
Aug 20, 2026	38.85	38.85	38.46	38.49	38.49	-0.95%	5,996
Aug 19, 2026	39.94	39.94	38.77	38.86	38.86	-2.50%	9,138
Aug 18, 2026	39.84	39.86	39.80	39.86	39.85	-2.28%	2,417
Aug 17, 2026	40.84	40.92	40.79	40.79	40.78	0.10%	3,238
Aug 14, 2026	40.87	40.87	40.67	40.75	40.75	0.42%	8,513
Aug 13, 2026	40.68	40.82	40.55	40.58	40.58	1.58%	5,771
Aug 12, 2026	40.01	40.09	39.95	39.95	39.95	2.05%	5,717
Aug 11, 2026	39.17	39.22	39.14	39.14	39.14	-0.11%	860
Aug 10, 2026	39.33	39.40	39.19	39.19	39.19	0.89%	2,870
Aug 7, 2026	38.10	38.98	38.00	38.84	38.84	0.25%	18,497
Aug 6, 2026	38.65	39.20	38.65	38.74	38.74	-2.75%	7,989
Aug 5, 2026	40.47	40.47	39.84	39.84	39.84	-1.41%	4,256
Aug 4, 2026	39.99	40.58	39.84	40.41	40.41	3.74%	6,313
Aug 3, 2026	38.03	39.01	38.03	38.95	38.95	1.27%	2,651
Jul 31, 2026	38.38	38.64	38.38	38.46	38.46	0.63%	2,587
Jul 30, 2026	37.85	38.22	37.81	38.22	38.22	6.95%	6,052
Jul 29, 2026	37.60	37.60	35.74	35.74	35.74	-3.98%	5,053
Jul 28, 2026	37.40	37.40	36.35	37.22	37.22	-3.85%	4,700
Jul 27, 2026	39.87	39.87	38.15	38.71	38.71	-1.64%	3,135
Jul 24, 2026	40.00	40.06	39.19	39.36	39.36	-3.32%	6,873
Jul 23, 2026	40.24	40.87	40.24	40.71	40.71	-0.41%	28,455
Jul 22, 2026	39.73	41.12	39.73	40.88	40.88	-0.25%	3,217
Jul 21, 2026	40.00	40.98	40.00	40.98	40.98	3.88%	1,051
Jul 20, 2026	39.75	40.05	39.45	39.45	39.45	0.25%	2,028
Jul 17, 2026	38.41	40.01	38.41	39.35	39.35	-0.20%	4,795
Jul 16, 2026	40.09	40.09	39.24	39.43	39.43	-4.58%	14,283
Jul 15, 2026	41.00	41.40	40.31	41.33	41.33	-4.78%	9,332
Jul 14, 2026	43.33	43.40	42.80	43.40	43.40	3.39%	9,538
Jul 13, 2026	42.69	42.79	41.84	41.98	41.98	-3.77%	9,544
Jul 10, 2026	43.54	43.78	43.49	43.62	43.62	-0.66%	6,929
Jul 9, 2026	44.07	44.41	43.87	43.91	43.91	3.44%	1,246
Jul 8, 2026	42.07	42.55	41.50	42.45	42.45	1.58%	3,018
Jul 7, 2026	41.60	42.56	41.22	41.79	41.79	-4.55%	10,266
Jul 6, 2026	43.59	44.84	43.59	43.78	43.78	2.43%	3,564
Jul 2, 2026	45.18	45.60	42.16	42.74	42.74	-5.84%	15,173
Jul 1, 2026	47.20	47.20	45.39	45.39	45.39	-5.22%	37,734
Jun 30, 2026	46.74	47.97	46.74	47.89	47.89	2.88%	13,432
Jun 29, 2026	44.80	46.55	43.71	46.55	46.55	4.77%	6,732
Jun 26, 2026	45.39	45.40	44.31	44.43	44.43	-4.90%	6,668