CNAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	31.51	31.59	31.51	31.56	-	0.97%	1,353
Jan 2, 2026	31.26	31.26	31.26	31.26	31.26	1.19%	31
Dec 31, 2025	30.99	30.99	30.89	30.89	30.89	-0.97%	619
Dec 30, 2025	31.22	31.22	31.19	31.19	31.19	-0.43%	184
Dec 29, 2025	31.33	31.33	31.33	31.33	31.33	-0.50%	471
Dec 26, 2025	31.49	31.49	31.49	31.49	31.48	0.05%	113
Dec 24, 2025	31.47	31.47	31.47	31.47	31.47	0.30%	100
Dec 23, 2025	31.35	31.38	31.35	31.38	31.38	0.11%	781
Dec 22, 2025	31.31	31.34	31.31	31.34	31.34	0.71%	5,332
Dec 19, 2025	31.04	31.16	31.03	31.12	31.12	1.08%	7,448
Dec 18, 2025	30.84	30.92	30.79	30.79	30.79	1.17%	1,983
Dec 17, 2025	30.97	30.97	30.43	30.43	30.43	-1.74%	5,365
Dec 16, 2025	30.92	30.97	30.90	30.97	30.97	-0.31%	2,020
Dec 15, 2025	31.08	31.14	31.07	31.07	31.07	-0.02%	5,035
Dec 12, 2025	31.15	31.17	31.04	31.08	31.08	-2.20%	1,817
Dec 11, 2025	31.51	31.80	31.51	31.77	31.77	0.65%	2,037
Dec 10, 2025	31.19	31.57	31.17	31.57	31.57	1.61%	5,116
Dec 9, 2025	31.19	31.19	31.07	31.07	31.07	0.07%	4,693
Dec 8, 2025	31.06	31.06	30.99	31.05	31.05	-0.26%	1,884
Dec 5, 2025	31.16	31.16	31.03	31.13	31.13	0.51%	15,816
Dec 4, 2025	31.00	31.03	30.94	30.97	30.97	0.77%	13,741
Dec 3, 2025	30.72	30.74	30.72	30.73	30.73	-0.58%	2,167
Dec 2, 2025	30.95	30.95	30.91	30.91	30.91	0.25%	5,458
Dec 1, 2025	30.86	30.94	30.83	30.83	30.83	-0.60%	952
Nov 28, 2025	30.96	31.02	30.96	31.02	31.02	0.46%	1,418
Nov 26, 2025	30.93	30.97	30.88	30.88	30.88	1.37%	2,190
Nov 25, 2025	30.37	30.46	30.34	30.46	30.46	1.44%	2,304
Nov 24, 2025	29.89	30.03	29.89	30.03	30.03	3.01%	1,815
Nov 21, 2025	29.15	29.15	29.15	29.15	29.15	1.50%	704
Nov 20, 2025	29.03	29.23	28.72	28.72	28.72	-2.54%	1,814
Nov 19, 2025	29.48	29.51	29.47	29.47	29.47	0.48%	1,650
Nov 18, 2025	29.33	29.33	29.33	29.33	29.33	-0.71%	-
Nov 17, 2025	30.01	30.01	29.54	29.54	29.54	-1.42%	216
Nov 14, 2025	29.96	29.96	29.96	29.96	29.96	0.02%	57
Nov 13, 2025	30.70	30.70	29.93	29.96	29.96	-3.11%	1,470
Nov 12, 2025	30.93	30.95	30.92	30.92	30.92	0.65%	556
Nov 11, 2025	30.93	30.93	30.72	30.72	30.72	-1.35%	1,199
Nov 10, 2025	31.02	31.17	31.02	31.14	31.14	1.73%	525
Nov 7, 2025	30.40	30.61	30.31	30.61	30.61	-0.67%	2,654
Nov 6, 2025	30.73	31.03	30.73	30.82	30.82	-1.52%	6,249
Nov 5, 2025	31.49	31.49	31.29	31.29	31.29	1.34%	2,107
Nov 4, 2025	30.88	30.88	30.88	30.88	30.88	-2.06%	601
Nov 3, 2025	31.56	31.57	31.51	31.53	31.53	-0.26%	4,762
Oct 31, 2025	31.45	31.61	31.38	31.61	31.61	0.74%	1,041
Oct 30, 2025	31.73	31.73	31.38	31.38	31.38	-0.61%	9,068
Oct 29, 2025	31.63	31.65	31.41	31.57	31.57	1.52%	1,080
Oct 28, 2025	31.06	31.21	31.06	31.10	31.10	-0.36%	4,768
Oct 27, 2025	31.14	31.21	31.06	31.21	31.21	1.04%	4,193
Oct 24, 2025	31.00	31.04	30.89	30.89	30.89	1.57%	4,224
Oct 23, 2025	30.42	30.42	30.41	30.41	30.41	1.47%	3,464