CVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.45	20.45	18.90	19.59	19.59	-6.88%	39,105
Apr 22, 2026	20.01	21.13	20.00	21.03	21.03	7.66%	20,342
Apr 21, 2026	19.83	20.66	19.16	19.54	19.54	-0.39%	28,271
Apr 20, 2026	17.80	19.64	17.80	19.61	19.61	7.17%	30,070
Apr 17, 2026	16.87	19.18	16.60	18.30	18.30	13.97%	86,530
Apr 16, 2026	16.93	16.93	15.55	16.06	16.06	-4.21%	34,350
Apr 15, 2026	17.46	18.20	16.72	16.76	16.76	-2.09%	37,353
Apr 14, 2026	16.43	18.01	16.43	17.12	17.12	8.01%	64,714
Apr 13, 2026	13.75	15.85	13.57	15.85	15.85	12.90%	74,381
Apr 10, 2026	13.31	14.27	13.02	14.04	14.04	5.64%	53,780
Apr 9, 2026	13.71	13.71	12.33	13.29	13.29	-6.24%	92,089
Apr 8, 2026	14.16	14.89	13.76	14.18	14.18	11.08%	88,782
Apr 7, 2026	12.15	12.76	11.50	12.76	12.76	2.61%	25,684
Apr 6, 2026	12.25	12.58	11.82	12.44	12.44	1.18%	19,060
Apr 2, 2026	11.04	12.66	11.00	12.29	12.29	1.09%	23,624
Apr 1, 2026	12.66	12.66	10.84	12.16	12.16	-1.75%	90,567
Mar 31, 2026	10.91	12.45	10.34	12.38	12.38	16.35%	55,694
Mar 30, 2026	11.34	11.59	9.28	10.64	10.64	-7.63%	64,646
Mar 27, 2026	11.19	11.71	11.00	11.51	11.51	0.21%	47,063
Mar 26, 2026	11.34	11.54	10.85	11.49	11.49	-4.36%	39,485
Mar 25, 2026	11.95	12.10	11.45	12.01	12.01	5.33%	33,744
Mar 24, 2026	11.16	11.68	10.73	11.41	11.41	1.21%	45,136
Mar 23, 2026	10.63	11.80	10.63	11.27	11.27	12.59%	161,410
Mar 20, 2026	10.79	10.79	9.76	10.01	10.01	-9.76%	47,548
Mar 19, 2026	10.55	11.24	9.70	11.09	11.09	2.42%	112,304
Mar 18, 2026	12.53	12.64	10.75	10.83	10.83	-14.63%	220,037
Mar 17, 2026	12.65	13.02	12.25	12.69	12.69	5.05%	59,809
Mar 16, 2026	11.91	12.73	11.88	12.08	12.08	4.12%	152,767
Mar 13, 2026	11.49	11.76	10.75	11.60	11.60	4.71%	89,129
Mar 12, 2026	12.09	12.14	11.04	11.08	11.08	-11.03%	93,670
Mar 11, 2026	13.80	14.04	12.06	12.45	12.45	-5.37%	81,926
Mar 10, 2026	14.01	14.07	12.70	13.16	13.16	-6.10%	35,876
Mar 9, 2026	12.60	14.01	11.90	14.01	14.01	6.78%	74,749
Mar 6, 2026	13.38	13.55	12.75	13.12	13.12	-8.26%	61,601
Mar 5, 2026	12.71	14.36	12.71	14.30	14.30	9.43%	40,145
Mar 4, 2026	13.49	14.00	13.01	13.07	13.07	-1.83%	40,469
Mar 3, 2026	12.80	13.70	11.70	13.31	13.31	-2.75%	63,055
Mar 2, 2026	13.62	14.03	13.16	13.69	13.69	-6.87%	104,680
Feb 27, 2026	15.67	15.82	13.44	14.70	14.70	-10.43%	78,536
Feb 26, 2026	15.13	16.64	15.12	16.41	16.41	10.82%	66,591
Feb 25, 2026	14.29	14.85	13.55	14.81	14.81	6.00%	46,749
Feb 24, 2026	13.77	15.03	13.77	13.97	13.97	-0.04%	62,391
Feb 23, 2026	14.71	15.01	13.00	13.98	13.98	-6.75%	110,691
Feb 20, 2026	14.25	15.68	13.39	14.99	14.99	2.46%	243,520
Feb 19, 2026	15.99	16.65	13.00	14.63	14.63	-16.66%	906,856
Feb 18, 2026	15.79	17.93	15.38	17.55	17.55	6.14%	966,449
Feb 17, 2026	15.82	16.55	15.05	16.54	16.54	4.65%	37,728
Feb 13, 2026	16.30	16.56	15.17	15.80	15.80	-1.45%	17,381
Feb 12, 2026	18.40	18.40	14.60	16.03	16.03	-10.40%	36,142
Feb 11, 2026	20.73	20.73	16.04	17.90	17.90	-14.48%	56,917