CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.60	39.66	38.63	38.99	38.99	-3.79%	11,980
Oct 29, 2026	41.01	41.01	40.27	40.52	40.52	-1.18%	2,709
Oct 28, 2026	41.11	41.11	41.00	41.01	41.01	-1.09%	3,996
Oct 27, 2026	41.54	41.70	41.45	41.46	41.46	0.70%	5,630
Oct 26, 2026	41.16	41.30	41.15	41.17	41.17	1.15%	4,150
Oct 23, 2026	40.78	40.78	40.66	40.70	40.70	1.42%	1,366
Oct 22, 2026	40.41	40.41	40.03	40.13	40.13	-1.98%	10,833
Oct 21, 2026	40.59	40.95	40.59	40.94	40.94	2.22%	2,053
Oct 20, 2026	39.66	40.05	39.66	40.05	40.05	0.75%	1,158
Oct 19, 2026	39.95	39.95	39.76	39.76	39.76	1.30%	459
Oct 16, 2026	40.12	40.12	39.25	39.25	39.24	-3.98%	5,308
Oct 15, 2026	40.38	40.87	40.19	40.87	40.87	-0.99%	27,090
Oct 14, 2026	42.01	42.01	41.28	41.28	41.28	-3.65%	2,282
Oct 13, 2026	42.80	42.94	42.53	42.85	42.84	-0.07%	6,957
Oct 12, 2026	42.90	42.90	42.77	42.87	42.87	-1.31%	4,331
Oct 9, 2026	42.67	43.44	42.67	43.44	43.44	2.70%	8,471
Oct 8, 2026	42.52	42.60	42.24	42.30	42.30	-0.66%	8,065
Oct 7, 2026	42.52	42.74	42.52	42.58	42.58	-0.11%	2,773
Oct 6, 2026	43.00	43.00	42.59	42.63	42.63	0.35%	6,919
Oct 5, 2026	42.21	42.48	42.21	42.48	42.48	1.21%	1,657
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