CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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