CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	34.00	34.15	32.35	32.41	32.41	-3.57%	48,776
Feb 9, 2026	33.29	33.92	32.55	33.61	33.61	2.78%	80,464
Feb 6, 2026	32.14	33.78	32.14	32.70	32.70	2.99%	94,142
Feb 5, 2026	31.67	32.44	30.22	31.75	31.75	-3.93%	54,356
Feb 4, 2026	33.75	33.85	31.00	33.05	32.77	-3.70%	67,059
Feb 3, 2026	33.97	34.49	33.09	34.32	34.03	1.45%	22,542
Feb 2, 2026	32.64	34.65	32.64	33.83	33.54	1.77%	28,671
Jan 30, 2026	35.06	35.10	33.06	33.24	32.95	-6.21%	49,011
Jan 29, 2026	36.15	36.73	34.24	35.44	35.14	3.57%	42,853
Jan 28, 2026	39.61	39.71	31.56	34.22	33.47	-13.83%	212,893
Jan 27, 2026	38.97	40.17	38.89	39.71	38.84	0.81%	57,706
Jan 26, 2026	39.36	40.07	39.15	39.39	38.52	-	55,306
Jan 23, 2026	39.50	40.25	38.70	39.39	38.52	-0.68%	39,519
Jan 22, 2026	38.76	39.72	38.76	39.66	38.79	3.09%	31,468
Jan 21, 2026	37.67	38.72	37.67	38.47	37.39	2.50%	21,103
Jan 20, 2026	36.99	38.20	36.64	37.53	36.48	0.21%	49,808
Jan 16, 2026	39.05	39.20	37.45	37.45	36.40	-4.20%	19,335
Jan 15, 2026	38.78	39.59	38.71	39.09	38.00	-0.28%	19,571
Jan 14, 2026	39.50	40.00	38.50	39.20	37.80	-1.58%	22,770
Jan 13, 2026	39.75	39.89	38.78	39.83	38.41	1.66%	30,225
Jan 12, 2026	38.69	39.75	38.69	39.18	37.78	0.18%	45,843
Jan 9, 2026	37.97	39.32	37.97	39.11	37.71	3.19%	24,442
Jan 8, 2026	38.70	38.74	36.95	37.90	36.54	-2.45%	29,741
Jan 7, 2026	38.00	38.89	38.00	38.85	37.16	1.92%	35,240
Jan 6, 2026	37.22	38.12	37.10	38.12	36.46	2.86%	17,962
Jan 5, 2026	35.00	37.41	34.96	37.06	35.45	6.31%	71,572
Jan 2, 2026	36.80	36.80	34.16	34.86	33.34	-5.45%	97,934
Dec 31, 2025	37.48	37.52	36.87	36.87	34.95	-1.63%	45,759
Dec 30, 2025	37.93	38.02	37.48	37.48	35.53	-1.47%	29,660
Dec 29, 2025	37.90	38.22	37.60	38.04	36.06	-0.16%	49,138
Dec 26, 2025	38.53	38.78	38.00	38.10	36.11	-2.11%	42,354
Dec 24, 2025	38.47	39.00	38.36	38.92	36.46	1.12%	82,269
Dec 23, 2025	38.06	38.72	37.50	38.49	36.06	0.86%	85,837
Dec 22, 2025	39.73	39.87	38.02	38.16	35.75	-3.73%	287,586
Dec 19, 2025	40.65	41.20	39.58	39.64	37.14	-1.83%	104,515
Dec 18, 2025	39.08	40.67	39.08	40.38	37.83	0.10%	99,534
Dec 17, 2025	41.35	41.52	40.20	40.34	36.87	-1.90%	332,091
Dec 16, 2025	40.28	41.40	40.28	41.12	37.58	2.09%	66,882
Dec 15, 2025	41.45	41.74	39.94	40.28	36.82	-1.42%	74,391
Dec 12, 2025	42.22	42.78	40.64	40.86	37.35	-3.29%	71,850
Dec 11, 2025	42.00	42.25	41.01	42.25	38.62	-0.98%	72,202
Dec 10, 2025	41.66	43.18	41.37	42.67	38.19	2.25%	180,638
Dec 9, 2025	40.52	41.77	40.06	41.73	37.35	2.51%	60,165
Dec 8, 2025	40.00	41.69	38.80	40.71	36.44	9.49%	83,264
Dec 5, 2025	37.16	37.60	36.75	37.18	33.28	0.72%	46,632
Dec 4, 2025	37.50	37.50	36.01	36.92	33.04	-1.30%	18,501
Dec 3, 2025	36.16	38.20	36.16	37.40	32.68	2.02%	53,489
Dec 2, 2025	35.96	37.37	35.74	36.66	32.04	1.97%	27,491
Dec 1, 2025	35.28	36.45	35.28	35.95	31.42	0.70%	40,045
Nov 28, 2025	34.52	35.84	34.46	35.70	31.20	2.00%	17,098