CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	43.12	43.63	41.26	41.26	41.26	-4.91%	38,714
May 8, 2025	41.66	44.15	41.44	43.39	43.39	10.69%	75,086
May 7, 2025	39.18	39.70	38.97	39.20	39.20	0.13%	58,937
May 6, 2025	38.53	39.45	38.52	39.15	39.15	-0.01%	48,476
May 5, 2025	38.70	39.43	38.33	39.16	39.16	1.02%	270,026
May 2, 2025	38.70	39.06	38.41	38.76	38.76	0.91%	201,490
May 1, 2025	38.49	39.16	37.81	38.41	38.41	-5.09%	68,838
Apr 30, 2025	39.40	40.49	38.35	40.47	37.83	0.45%	231,369
Apr 29, 2025	39.95	40.35	39.28	40.29	37.66	1.31%	201,106
Apr 28, 2025	39.72	40.17	39.13	39.77	37.18	1.07%	193,161
Apr 25, 2025	39.30	39.47	39.02	39.35	36.78	0.25%	223,773
Apr 24, 2025	38.48	39.25	37.65	39.25	36.69	4.20%	45,422
Apr 23, 2025	37.51	38.09	36.83	37.67	35.21	3.23%	34,402
Apr 22, 2025	35.18	37.30	35.18	36.49	34.11	7.67%	14,758
Apr 21, 2025	36.46	36.46	33.69	33.89	31.68	-6.21%	69,667
Apr 17, 2025	35.92	36.61	35.54	36.13	33.78	1.87%	21,489
Apr 16, 2025	35.70	35.81	34.35	35.47	33.16	-1.20%	31,802
Apr 15, 2025	35.41	36.28	35.19	35.90	33.56	3.76%	41,497
Apr 14, 2025	35.72	35.72	33.59	34.60	32.34	0.03%	32,442
Apr 11, 2025	33.67	34.59	32.62	34.59	32.33	2.82%	21,278
Apr 10, 2025	33.82	33.82	31.41	33.64	31.45	-2.44%	22,004
Apr 9, 2025	27.68	34.76	27.68	34.48	32.23	16.45%	46,641
Apr 8, 2025	30.22	32.27	28.88	29.61	27.68	4.81%	78,037
Apr 7, 2025	24.83	30.55	24.83	28.25	26.41	3.33%	159,380
Apr 4, 2025	27.64	28.80	26.19	27.34	25.56	-10.24%	96,288
Apr 3, 2025	33.21	34.51	29.63	30.46	28.47	-23.95%	116,244
Apr 2, 2025	38.40	40.25	37.73	40.05	34.11	4.19%	299,838
Apr 1, 2025	38.50	38.50	37.17	38.44	32.74	1.21%	66,395
Mar 31, 2025	36.40	38.41	35.78	37.98	32.35	1.82%	79,039
Mar 28, 2025	37.30	37.41	36.06	37.30	31.77	-0.29%	61,653
Mar 27, 2025	37.32	38.25	35.94	37.41	31.86	0.21%	39,489
Mar 26, 2025	39.42	39.42	36.78	37.33	31.80	-5.30%	24,949
Mar 25, 2025	39.59	39.72	38.61	39.42	33.58	1.73%	34,542
Mar 24, 2025	36.83	39.23	36.67	38.75	33.01	9.58%	787,500
Mar 21, 2025	33.50	35.74	33.04	35.36	30.12	1.82%	22,382
Mar 20, 2025	34.29	35.66	33.84	34.73	29.58	3.66%	48,716
Mar 19, 2025	32.00	33.60	31.41	33.50	28.54	4.71%	15,566
Mar 18, 2025	34.27	34.27	31.88	32.00	27.25	-7.49%	22,003
Mar 17, 2025	34.00	35.00	33.71	34.59	29.46	1.31%	29,350
Mar 14, 2025	32.88	34.15	32.47	34.14	29.08	9.36%	23,343
Mar 13, 2025	33.60	33.60	30.81	31.22	26.59	-7.24%	14,060
Mar 12, 2025	34.00	35.11	33.30	33.65	28.66	3.96%	23,712
Mar 11, 2025	32.19	32.90	31.59	32.37	27.57	0.82%	16,475
Mar 10, 2025	33.38	34.17	31.25	32.11	27.35	-9.48%	47,395
Mar 7, 2025	34.34	35.87	32.54	35.47	30.21	-1.82%	86,807
Mar 6, 2025	39.64	40.49	36.13	36.13	30.77	-20.63%	76,005
Mar 5, 2025	46.00	46.00	43.29	45.52	34.98	1.37%	224,639
Mar 4, 2025	44.12	46.18	41.07	44.91	34.51	-1.71%	17,402
Mar 3, 2025	48.87	48.90	45.50	45.69	35.11	-5.76%	9,590
Feb 28, 2025	46.46	48.48	46.46	48.48	37.26	4.36%	2,643