CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	26.56	27.09	26.32	26.89	26.89	-2.64%	15,062
Feb 27, 2026	28.09	28.39	26.52	27.62	27.62	-3.63%	454,344
Feb 26, 2026	27.51	28.76	27.51	28.66	28.66	2.36%	48,182
Feb 25, 2026	27.28	28.21	27.28	28.00	27.69	1.52%	39,040
Feb 24, 2026	27.51	28.36	27.38	27.58	27.28	0.15%	32,590
Feb 23, 2026	27.89	28.08	26.54	27.54	27.24	-1.99%	89,876
Feb 20, 2026	27.37	28.50	26.81	28.10	27.79	1.81%	22,101
Feb 19, 2026	28.12	28.99	26.45	27.60	27.30	-7.20%	54,560
Feb 18, 2026	28.31	30.09	28.31	29.74	29.14	2.66%	45,411
Feb 17, 2026	28.00	28.97	27.85	28.97	28.39	1.22%	34,017
Feb 13, 2026	28.32	29.12	27.92	28.62	28.04	0.39%	34,924
Feb 12, 2026	30.06	30.40	27.51	28.51	27.94	-6.06%	36,585
Feb 11, 2026	32.50	32.50	29.11	30.35	29.46	-6.36%	48,136
Feb 10, 2026	34.00	34.15	32.35	32.41	31.46	-3.57%	48,849
Feb 9, 2026	33.29	33.92	32.55	33.61	32.62	2.78%	80,667
Feb 6, 2026	32.14	33.78	32.14	32.70	31.74	2.99%	94,210
Feb 5, 2026	31.67	32.44	30.22	31.75	30.82	-3.93%	54,704
Feb 4, 2026	33.75	33.85	31.00	33.05	31.80	-3.70%	67,059
Feb 3, 2026	33.97	34.49	33.09	34.32	33.03	1.45%	22,542
Feb 2, 2026	32.64	34.65	32.64	33.83	32.56	1.77%	28,671
Jan 30, 2026	35.06	35.10	33.06	33.24	31.99	-6.21%	49,011
Jan 29, 2026	36.15	36.73	34.24	35.44	34.10	3.57%	42,853
Jan 28, 2026	39.61	39.71	31.56	34.22	32.48	-13.83%	212,893
Jan 27, 2026	38.97	40.17	38.89	39.71	37.70	0.81%	57,706
Jan 26, 2026	39.36	40.07	39.15	39.39	37.39	-	55,306
Jan 23, 2026	39.50	40.25	38.70	39.39	37.39	-0.68%	39,519
Jan 22, 2026	38.76	39.72	38.76	39.66	37.65	3.09%	31,468
Jan 21, 2026	37.67	38.72	37.67	38.47	36.30	2.50%	21,103
Jan 20, 2026	36.99	38.20	36.64	37.53	35.41	0.21%	49,808
Jan 16, 2026	39.05	39.20	37.45	37.45	35.33	-4.20%	19,335
Jan 15, 2026	38.78	39.59	38.71	39.09	36.88	-0.28%	19,571
Jan 14, 2026	39.50	40.00	38.50	39.20	36.69	-1.58%	22,770
Jan 13, 2026	39.75	39.89	38.78	39.83	37.28	1.66%	30,225
Jan 12, 2026	38.69	39.75	38.69	39.18	36.67	0.18%	45,843
Jan 9, 2026	37.97	39.32	37.97	39.11	36.60	3.19%	24,442
Jan 8, 2026	38.70	38.74	36.95	37.90	35.47	-2.45%	29,741
Jan 7, 2026	38.00	38.89	38.00	38.85	36.07	1.92%	35,240
Jan 6, 2026	37.22	38.12	37.10	38.12	35.39	2.86%	17,962
Jan 5, 2026	35.00	37.41	34.96	37.06	34.41	6.31%	71,572
Jan 2, 2026	36.80	36.80	34.16	34.86	32.37	-5.45%	97,934
Dec 31, 2025	37.48	37.52	36.87	36.87	33.92	-1.63%	45,759
Dec 30, 2025	37.93	38.02	37.48	37.48	34.48	-1.47%	29,660
Dec 29, 2025	37.90	38.22	37.60	38.04	35.00	-0.16%	49,138
Dec 26, 2025	38.53	38.78	38.00	38.10	35.05	-2.11%	42,354
Dec 24, 2025	38.47	39.00	38.36	38.92	35.39	1.12%	82,269
Dec 23, 2025	38.06	38.72	37.50	38.49	35.00	0.86%	85,837
Dec 22, 2025	39.73	39.87	38.02	38.16	34.70	-3.73%	287,586
Dec 19, 2025	40.65	41.20	39.58	39.64	36.05	-1.83%	104,515
Dec 18, 2025	39.08	40.67	39.08	40.38	36.72	0.10%	99,534
Dec 17, 2025	41.35	41.52	40.20	40.34	35.79	-1.90%	332,091