CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	28.74	28.74	28.74	28.74	-	-1.39%	120
Aug 28, 2025	29.11	29.15	29.11	29.15	29.15	2.00%	210
Aug 27, 2025	28.58	28.63	28.57	28.57	28.57	0.23%	542
Aug 26, 2025	28.47	28.51	28.47	28.51	28.51	0.92%	313
Aug 25, 2025	28.35	28.38	28.25	28.25	28.25	-0.25%	1,125
Aug 22, 2025	28.36	28.36	28.29	28.32	28.32	3.12%	10,726
Aug 21, 2025	27.41	27.49	27.37	27.47	27.47	-0.22%	3,712
Aug 20, 2025	27.07	27.53	27.06	27.53	27.53	-0.55%	1,128
Aug 19, 2025	28.05	28.05	27.68	27.68	27.68	-1.88%	182
Aug 18, 2025	28.21	28.21	28.21	28.21	28.21	0.24%	140
Aug 15, 2025	28.14	28.21	28.11	28.14	28.14	-0.47%	6,372
Aug 14, 2025	28.29	28.30	28.22	28.27	28.27	-1.74%	11,767
Aug 13, 2025	28.74	28.77	28.58	28.77	28.77	0.07%	4,562
Aug 12, 2025	28.66	28.75	28.65	28.75	28.75	2.53%	1,795
Aug 11, 2025	28.12	28.12	28.03	28.04	28.04	-0.23%	2,094
Aug 8, 2025	28.23	28.23	28.11	28.11	28.11	-0.25%	14,204
Aug 7, 2025	28.34	28.34	27.89	28.18	28.18	-0.63%	12,437
Aug 6, 2025	28.34	28.38	28.33	28.36	28.36	1.03%	6,578
Aug 5, 2025	28.33	28.33	27.88	28.07	28.07	-0.71%	4,508
Aug 4, 2025	28.12	28.28	28.12	28.27	28.27	2.30%	6,964
Aug 1, 2025	27.55	27.64	27.55	27.64	27.64	-2.26%	908
Jul 31, 2025	28.51	28.51	28.21	28.28	28.28	0.12%	1,223
Jul 30, 2025	28.26	28.32	28.20	28.24	28.24	0.43%	6,905
Jul 29, 2025	28.33	28.33	28.10	28.12	28.12	-0.22%	2,159
Jul 28, 2025	28.05	28.18	28.05	28.18	28.18	1.00%	1,141
Jul 25, 2025	27.87	27.97	27.87	27.91	27.91	0.70%	8,651
Jul 24, 2025	27.67	27.79	27.65	27.71	27.71	-0.42%	15,131
Jul 23, 2025	27.73	27.83	27.73	27.83	27.83	1.64%	7,486
Jul 22, 2025	27.32	27.41	27.32	27.38	27.38	-0.71%	8,743
Jul 21, 2025	27.71	27.71	27.58	27.58	27.58	-0.31%	4,209
Jul 18, 2025	27.46	27.66	27.46	27.66	27.66	0.83%	9,213
Jul 17, 2025	27.30	27.43	27.29	27.43	27.43	1.60%	5,023
Jul 16, 2025	26.68	27.00	26.68	27.00	27.00	0.07%	1,219
Jul 15, 2025	27.10	27.10	26.98	26.98	26.98	-0.30%	3,949
Jul 14, 2025	27.01	27.10	27.01	27.06	27.06	0.64%	2,114
Jul 11, 2025	27.04	27.04	26.89	26.89	26.89	-0.90%	1,440
Jul 10, 2025	27.01	27.28	27.01	27.13	27.13	-0.56%	2,731
Jul 9, 2025	27.24	27.32	27.24	27.29	27.29	0.83%	685
Jul 8, 2025	27.28	27.28	27.06	27.06	27.06	-0.47%	3,144
Jul 7, 2025	27.19	27.19	27.19	27.19	27.19	-0.44%	287
Jul 3, 2025	27.36	27.36	27.31	27.31	27.31	1.59%	316
Jul 2, 2025	26.88	26.88	26.88	26.88	26.88	0.56%	19
Jul 1, 2025	26.65	26.74	26.65	26.73	26.73	-2.08%	3,785
Jun 30, 2025	27.24	27.30	27.24	27.30	27.30	0.77%	3,244
Jun 27, 2025	26.99	27.19	26.99	27.09	27.09	1.19%	1,680
Jun 26, 2025	26.76	26.79	26.72	26.77	26.77	1.36%	3,711
Jun 25, 2025	26.67	26.67	26.40	26.41	26.41	-0.75%	4,496
Jun 24, 2025	26.51	26.63	26.49	26.61	26.61	1.49%	2,229
Jun 23, 2025	25.88	26.24	25.86	26.22	26.22	0.98%	5,925
Jun 20, 2025	26.04	26.04	25.91	25.97	25.97	-0.49%	14,127