CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.80%	3,196
Mar 27, 2026	31.11	31.17	30.88	30.99	30.99	0.25%	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
Mar 18, 2026	32.47	32.57	32.19	32.19	32.19	-0.68%	1,075
Mar 17, 2026	32.26	32.41	32.25	32.41	32.41	1.29%	2,643
Mar 16, 2026	31.99	32.00	31.99	31.99	31.99	2.25%	754
Mar 13, 2026	31.37	31.37	31.29	31.29	31.29	-0.35%	222
Mar 12, 2026	31.41	31.61	31.40	31.40	31.40	-2.61%	2,583
Mar 11, 2026	32.24	32.28	32.17	32.24	32.24	-0.37%	2,679
Mar 10, 2026	32.41	32.41	32.36	32.36	32.36	1.03%	1,455
Mar 9, 2026	32.03	32.03	32.03	32.03	32.03	2.84%	67
Mar 6, 2026	31.15	31.15	31.15	31.15	31.14	-3.22%	159
Mar 5, 2026	32.78	32.78	31.81	32.18	32.18	-3.10%	11,660
Mar 4, 2026	33.26	33.26	33.21	33.21	33.21	0.84%	355
Mar 3, 2026	32.49	32.93	32.47	32.93	32.93	-3.10%	2,475
Mar 2, 2026	33.92	33.99	33.92	33.99	33.99	0.26%	1,036
Feb 27, 2026	33.75	33.92	33.75	33.90	33.90	-0.82%	5,307
Feb 26, 2026	33.82	34.18	33.81	34.18	34.18	-0.22%	966
Feb 25, 2026	34.34	34.36	34.25	34.25	34.25	0.86%	6,578
Feb 24, 2026	33.38	34.00	33.38	33.96	33.96	1.38%	1,070
Feb 23, 2026	33.50	33.50	33.50	33.50	33.50	-0.94%	95
Feb 20, 2026	33.82	33.82	33.50	33.82	33.82	1.48%	1,157
Feb 19, 2026	33.25	33.32	33.25	33.32	33.32	-0.43%	634
Feb 18, 2026	33.64	33.64	33.47	33.47	33.47	1.17%	418
Feb 17, 2026	33.08	33.08	33.08	33.08	33.08	0.28%	811
Feb 13, 2026	33.21	33.21	32.99	32.99	32.99	0.60%	642
Feb 12, 2026	32.93	32.93	32.79	32.79	32.79	-1.19%	968
Feb 11, 2026	33.07	33.34	33.07	33.19	33.18	0.62%	374
Feb 10, 2026	32.98	32.98	32.98	32.98	32.98	-1.43%	39