CVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.54	20.96	19.54	21.24	-	5.14%	1,415
Feb 5, 2026	19.91	20.86	17.80	20.20	20.20	-4.31%	38,622
Feb 4, 2026	22.28	22.28	18.33	21.11	21.11	-8.85%	36,612
Feb 3, 2026	23.15	23.50	21.08	23.16	23.16	1.24%	17,786
Feb 2, 2026	21.06	24.11	21.06	22.88	22.88	4.05%	36,546
Jan 30, 2026	25.06	25.06	21.54	21.99	21.99	-13.06%	47,761
Jan 29, 2026	25.19	27.56	23.80	25.29	25.29	9.90%	120,689
Jan 28, 2026	32.80	32.80	18.50	23.01	23.01	-29.48%	488,618
Jan 27, 2026	31.74	33.31	30.79	32.63	32.63	2.27%	5,136
Jan 26, 2026	32.10	33.20	31.32	31.91	31.91	0.07%	15,697
Jan 23, 2026	32.93	33.45	30.52	31.89	31.89	-3.23%	22,068
Jan 22, 2026	30.64	32.95	30.64	32.95	32.95	10.96%	29,654
Jan 21, 2026	28.13	29.82	28.13	29.70	29.70	6.08%	10,538
Jan 20, 2026	26.80	28.93	26.80	27.99	27.99	-0.53%	13,301
Jan 16, 2026	29.68	30.70	28.01	28.14	28.14	-7.86%	14,995
Jan 15, 2026	32.21	32.21	30.14	30.54	30.54	0.87%	11,375
Jan 14, 2026	31.03	32.20	29.31	30.28	30.28	-4.15%	18,357
Jan 13, 2026	32.06	32.06	30.03	31.59	31.59	1.41%	27,156
Jan 12, 2026	30.34	32.00	30.24	31.15	31.15	0.26%	10,944
Jan 9, 2026	29.20	31.21	29.09	31.07	31.07	9.58%	23,939
Jan 8, 2026	28.91	30.01	27.10	28.36	28.35	-3.97%	29,611
Jan 7, 2026	28.62	29.81	28.21	29.53	29.53	4.38%	14,819
Jan 6, 2026	27.24	28.29	26.50	28.29	28.29	5.27%	17,914
Jan 5, 2026	23.61	27.34	23.61	26.87	26.87	15.38%	38,548
Jan 2, 2026	26.03	26.03	22.21	23.29	23.29	-10.87%	40,304
Dec 31, 2025	26.84	26.88	26.01	26.13	26.13	-3.44%	10,209
Dec 30, 2025	27.14	27.59	27.05	27.06	27.06	-1.76%	14,391
Dec 29, 2025	28.40	28.40	26.98	27.55	27.55	-2.38%	14,728
Dec 26, 2025	28.78	28.78	28.04	28.22	28.22	-1.68%	28,009
Dec 24, 2025	28.41	28.93	28.41	28.70	28.70	2.09%	8,378
Dec 23, 2025	27.48	28.33	26.44	28.11	28.11	2.37%	17,991
Dec 22, 2025	29.63	30.90	27.17	27.46	27.46	-8.58%	95,699
Dec 19, 2025	32.19	33.25	29.77	30.04	30.04	-6.41%	34,091
Dec 18, 2025	30.11	32.27	30.09	32.09	32.09	8.67%	61,654
Dec 17, 2025	31.37	31.65	29.53	29.53	29.53	-4.32%	17,255
Dec 16, 2025	30.05	31.92	30.05	30.87	30.87	3.32%	27,823
Dec 15, 2025	32.09	32.16	29.51	29.88	29.88	-3.10%	29,165
Dec 12, 2025	32.79	34.99	30.56	30.83	30.83	-6.40%	41,258
Dec 11, 2025	32.23	33.57	32.09	32.94	32.94	1.11%	38,947
Dec 10, 2025	31.19	33.43	30.93	32.58	32.58	4.97%	50,671
Dec 9, 2025	29.65	31.32	28.69	31.04	31.04	3.72%	58,670
Dec 8, 2025	28.00	30.81	27.14	29.92	29.92	23.68%	220,438
Dec 5, 2025	24.21	25.00	24.12	24.19	24.19	0.54%	81,491
Dec 4, 2025	23.48	24.25	22.57	24.06	24.06	1.92%	21,384
Dec 3, 2025	21.77	24.33	21.77	23.61	23.61	6.64%	37,256
Dec 2, 2025	21.98	23.02	20.96	22.14	22.14	3.54%	28,517
Dec 1, 2025	20.84	22.17	20.66	21.38	21.38	1.41%	26,204
Nov 28, 2025	20.05	21.33	20.05	21.08	21.08	8.13%	19,136
Nov 26, 2025	19.27	20.13	18.71	19.50	19.50	4.26%	30,114
Nov 25, 2025	17.10	18.77	16.64	18.70	18.70	11.51%	29,225