CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	33.36	33.36	31.00	31.54	31.54	-4.71%	48,392
Nov 19, 2025	32.81	33.33	32.45	33.10	32.53	3.34%	21,942
Nov 18, 2025	31.81	32.82	31.45	32.03	31.48	-1.32%	12,557
Nov 17, 2025	31.75	33.47	31.75	32.46	31.90	0.81%	27,017
Nov 14, 2025	31.29	33.20	31.02	32.20	31.65	-0.59%	25,788
Nov 13, 2025	32.48	32.67	32.03	32.39	31.83	-2.73%	31,246
Nov 12, 2025	33.80	34.84	33.30	33.30	32.30	-0.45%	17,269
Nov 11, 2025	33.18	33.52	32.79	33.45	32.45	1.70%	18,272
Nov 10, 2025	31.82	33.30	31.82	32.89	31.91	4.25%	26,755
Nov 7, 2025	29.55	31.77	29.55	31.55	30.61	3.61%	24,494
Nov 6, 2025	32.05	32.28	30.21	30.45	29.54	-6.16%	45,551
Nov 5, 2025	32.45	33.65	32.43	32.45	31.11	0.01%	19,723
Nov 4, 2025	33.03	33.54	32.42	32.45	31.11	-4.20%	27,526
Nov 3, 2025	32.13	34.13	31.93	33.87	32.47	5.91%	34,610
Oct 31, 2025	32.11	32.28	31.42	31.98	30.66	0.38%	51,505
Oct 30, 2025	32.93	33.86	31.65	31.86	30.54	-13.75%	67,711
Oct 29, 2025	37.56	37.90	36.32	36.94	34.72	-0.78%	64,062
Oct 28, 2025	37.76	38.22	37.12	37.23	34.99	2.28%	43,277
Oct 27, 2025	36.46	37.38	36.30	36.40	34.21	-0.30%	193,547
Oct 24, 2025	35.40	36.69	35.40	36.51	34.31	2.58%	68,490
Oct 23, 2025	32.86	35.59	32.86	35.59	33.45	3.28%	24,211
Oct 22, 2025	37.18	37.18	32.83	34.46	32.00	-6.49%	36,884
Oct 21, 2025	36.02	37.29	36.02	36.85	34.22	3.83%	24,278
Oct 20, 2025	35.36	35.62	34.21	35.49	32.96	1.00%	100,585
Oct 17, 2025	35.97	36.41	34.16	35.14	32.64	-2.82%	48,273
Oct 16, 2025	36.54	37.51	35.87	36.16	33.58	-5.91%	39,544
Oct 15, 2025	38.50	38.79	37.81	38.43	34.45	2.37%	105,927
Oct 14, 2025	35.50	37.76	35.38	37.54	33.66	2.01%	43,595
Oct 13, 2025	36.76	37.06	35.86	36.80	32.99	2.62%	38,676
Oct 10, 2025	38.50	38.99	35.41	35.86	32.15	-7.81%	57,753
Oct 9, 2025	39.15	39.15	37.50	38.90	34.88	-0.21%	31,417
Oct 8, 2025	40.04	40.10	38.88	38.98	34.95	-2.28%	31,085
Oct 7, 2025	39.70	40.25	39.00	39.89	35.76	0.50%	23,083
Oct 6, 2025	40.84	40.84	39.48	39.69	35.58	-1.61%	45,341
Oct 3, 2025	42.18	42.18	40.02	40.34	36.17	-3.65%	34,704
Oct 2, 2025	42.40	42.40	41.69	41.87	37.54	-0.19%	14,399
Oct 1, 2025	41.22	42.34	40.61	41.95	37.61	4.12%	35,805
Sep 30, 2025	41.36	42.00	40.05	40.29	36.12	-3.59%	14,827
Sep 29, 2025	39.92	41.83	39.92	41.79	37.47	5.32%	35,167
Sep 26, 2025	39.62	39.90	39.00	39.68	35.57	-0.25%	16,981
Sep 25, 2025	39.33	40.49	38.50	39.78	35.66	-0.65%	35,534
Sep 24, 2025	40.29	40.67	39.75	40.04	35.90	-0.72%	38,729
Sep 23, 2025	41.45	41.76	40.33	40.33	36.16	-2.44%	23,433
Sep 22, 2025	41.44	41.55	40.90	41.34	37.06	-0.31%	55,871
Sep 19, 2025	39.84	41.59	39.84	41.47	37.18	3.29%	112,249
Sep 18, 2025	41.00	41.85	40.13	40.15	36.00	-5.13%	84,769
Sep 17, 2025	41.40	42.52	41.30	42.32	36.24	2.64%	131,672
Sep 16, 2025	41.45	41.45	40.70	41.23	35.30	-0.15%	53,551
Sep 15, 2025	41.19	41.59	40.74	41.29	35.35	0.73%	76,949
Sep 12, 2025	40.18	41.62	39.75	40.99	35.10	1.97%	41,526