CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.36	43.36	42.41	42.94	42.94	0.87%	133
May 28, 2026	42.36	43.11	42.36	42.57	42.57	0.08%	20,439
May 27, 2026	42.76	42.76	41.79	42.54	42.54	-0.57%	13,387
May 26, 2026	42.40	42.81	42.40	42.78	42.78	4.52%	1,423
May 22, 2026	40.83	41.14	40.83	40.93	40.93	0.87%	4,978
May 21, 2026	40.09	40.58	39.79	40.58	40.58	2.94%	3,066
May 20, 2026	39.23	39.47	39.23	39.42	39.42	2.61%	1,966
May 19, 2026	37.15	38.42	37.15	38.42	38.42	0.14%	2,324
May 18, 2026	39.47	39.47	37.74	38.36	38.36	-4.29%	16,315
May 15, 2026	40.04	40.22	40.04	40.08	40.08	-3.07%	1,495
May 14, 2026	41.60	41.60	41.23	41.35	41.35	-0.02%	6,224
May 13, 2026	42.01	42.01	40.71	41.36	41.36	1.80%	7,957
May 12, 2026	41.00	41.00	39.21	40.63	40.63	-2.43%	6,143
May 11, 2026	41.24	41.77	40.93	41.64	41.64	3.17%	10,109
May 8, 2026	39.76	40.36	39.75	40.36	40.36	4.24%	9,208
May 7, 2026	40.20	40.20	38.52	38.72	38.72	-3.61%	6,279
May 6, 2026	39.68	40.17	38.95	40.17	40.17	3.42%	13,997
May 5, 2026	38.74	39.10	38.73	38.84	38.84	3.82%	3,162
May 4, 2026	37.46	37.69	37.37	37.41	37.41	0.48%	9,803
May 1, 2026	37.14	37.27	36.82	37.23	37.23	1.10%	1,512
Apr 30, 2026	36.00	36.85	36.00	36.83	36.83	3.62%	6,417
Apr 29, 2026	35.50	35.55	35.43	35.54	35.54	1.54%	2,947
Apr 28, 2026	35.28	35.28	34.63	35.00	35.00	-3.25%	1,955
Apr 27, 2026	36.17	36.22	36.10	36.18	36.18	-0.34%	16,397
Apr 24, 2026	36.23	36.50	36.23	36.30	36.30	1.09%	3,702
Apr 23, 2026	35.91	35.91	35.91	35.91	35.91	1.25%	1,602
Apr 22, 2026	35.30	35.47	35.29	35.47	35.47	1.16%	2,470
Apr 21, 2026	35.05	35.20	34.94	35.06	35.06	-0.65%	4,171
Apr 20, 2026	35.19	35.30	35.19	35.29	35.29	-0.23%	3,390
Apr 17, 2026	35.25	35.42	35.19	35.37	35.37	1.64%	5,942
Apr 16, 2026	34.88	34.88	34.69	34.80	34.80	0.03%	744
Apr 15, 2026	34.81	34.81	34.36	34.79	34.79	-1.28%	2,766
Apr 14, 2026	35.10	35.24	35.10	35.24	35.24	0.53%	929
Apr 13, 2026	34.76	35.05	34.76	35.05	35.05	1.05%	871
Apr 10, 2026	35.60	35.60	34.69	34.69	34.69	0.03%	4,423
Apr 9, 2026	34.65	34.74	34.49	34.68	34.68	1.12%	3,263
Apr 8, 2026	34.14	34.46	33.90	34.30	34.30	5.52%	10,067
Apr 7, 2026	32.53	32.53	32.39	32.50	32.50	0.18%	2,801
Apr 6, 2026	32.27	32.44	32.27	32.44	32.44	0.53%	3,272
Apr 2, 2026	32.31	32.31	32.14	32.27	32.27	0.53%	2,570
Apr 1, 2026	32.10	32.10	32.10	32.10	32.10	3.28%	1,769
Mar 31, 2026	29.63	31.08	29.63	31.08	31.08	4.26%	9,238
Mar 30, 2026	30.47	30.47	29.71	29.81	29.81	-3.79%	3,196
Mar 27, 2026	31.11	31.17	30.88	30.99	30.99	0.24%	7,452
Mar 26, 2026	31.60	31.60	30.91	30.91	30.91	-4.48%	3,054
Mar 25, 2026	32.38	32.38	32.36	32.36	32.36	0.22%	447
Mar 24, 2026	32.26	32.33	32.26	32.29	32.29	1.60%	10,427
Mar 23, 2026	31.74	31.78	31.74	31.78	31.78	1.77%	207
Mar 20, 2026	31.47	31.47	31.23	31.23	31.23	-3.26%	464
Mar 19, 2026	32.28	32.28	32.28	32.28	32.28	0.29%	58