CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	47.00	47.34	46.20	46.72	46.72	4.10%	7,586
Jun 24, 2026	45.15	45.60	44.42	44.88	44.88	-0.60%	11,844
Jun 23, 2026	45.04	45.72	44.79	45.15	45.15	-6.27%	25,335
Jun 22, 2026	47.71	48.17	47.47	48.17	48.17	3.09%	10,564
Jun 18, 2026	46.83	46.91	46.42	46.73	46.73	3.98%	4,747
Jun 17, 2026	46.09	46.09	44.89	44.94	44.94	1.00%	3,680
Jun 16, 2026	46.74	46.74	44.49	44.49	44.49	-2.61%	4,851
Jun 15, 2026	45.59	45.78	45.42	45.68	45.68	4.41%	20,519
Jun 12, 2026	44.04	44.04	43.73	43.75	43.75	2.26%	3,728
Jun 11, 2026	41.22	42.78	41.22	42.78	42.78	6.41%	8,802
Jun 10, 2026	41.62	41.94	40.21	40.21	40.21	-2.90%	3,304
Jun 9, 2026	43.46	43.46	39.52	41.41	41.41	-2.35%	6,557
Jun 8, 2026	42.35	42.96	42.26	42.41	42.41	2.34%	2,138
Jun 5, 2026	42.91	43.37	41.27	41.44	41.44	-7.71%	7,105
Jun 4, 2026	43.77	45.10	43.38	44.90	44.90	-1.30%	5,687
Jun 3, 2026	45.96	45.96	44.88	45.49	45.49	1.11%	3,367
Jun 2, 2026	44.72	44.99	44.65	44.99	44.99	4.58%	2,262
Jun 1, 2026	43.18	43.30	43.02	43.02	43.02	0.16%	1,598
May 29, 2026	42.98	43.06	42.48	42.95	42.95	0.89%	8,045
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