CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.91	42.03	41.83	41.97	41.97	0.46%	6,190
Oct 1, 2026	41.33	41.86	41.33	41.78	41.78	0.67%	28,183
Sep 30, 2026	41.57	41.85	41.50	41.50	41.50	0.39%	6,046
Sep 29, 2026	41.13	41.34	41.08	41.34	41.34	0.11%	17,519
Sep 28, 2026	41.06	41.41	40.82	41.29	41.29	-0.22%	18,944
Sep 25, 2026	41.41	41.41	41.39	41.39	41.39	-0.15%	151
Sep 24, 2026	41.33	41.63	41.33	41.45	41.45	0.27%	3,653
Sep 23, 2026	41.15	41.34	41.15	41.34	41.34	0.27%	773
Sep 22, 2026	41.03	41.22	41.03	41.22	41.22	0.50%	4,643
Sep 21, 2026	40.98	41.08	40.90	41.02	41.02	1.42%	7,054
Sep 18, 2026	40.28	40.45	40.24	40.45	40.45	-0.06%	17,333
Sep 17, 2026	40.45	40.48	40.43	40.47	40.47	2.32%	3,507
Sep 16, 2026	39.83	39.88	39.55	39.55	39.55	0.13%	4,335
Sep 15, 2026	39.47	39.54	39.47	39.50	39.50	0.47%	2,127
Sep 14, 2026	39.01	39.57	39.01	39.31	39.31	-0.16%	2,964
Sep 11, 2026	39.12	39.38	39.12	39.37	39.37	1.35%	2,230
Sep 10, 2026	39.15	39.20	38.85	38.85	38.85	-1.38%	24,425
Sep 9, 2026	39.66	39.67	39.39	39.39	39.39	0.24%	9,350
Sep 8, 2026	39.38	39.53	39.30	39.30	39.30	-0.06%	1,136
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