CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	16.73	16.73	16.73	16.71	16.71	4.31%	18,091
Oct 14, 2026	16.30	16.34	15.80	16.20	16.02	-3.40%	25,529
Oct 13, 2026	16.50	16.95	16.34	16.77	16.58	0.66%	24,519
Oct 12, 2026	17.56	17.79	16.65	16.66	16.47	-5.04%	26,597
Oct 9, 2026	17.49	17.74	17.45	17.54	17.35	-0.15%	24,903
Oct 8, 2026	17.20	17.63	17.20	17.57	17.37	0.40%	33,781
Oct 7, 2026	17.70	17.77	17.44	17.70	17.30	-0.28%	11,709
Oct 6, 2026	17.87	18.02	17.61	17.75	17.35	0.28%	17,195
Oct 5, 2026	17.85	18.00	17.69	17.70	17.30	-0.90%	13,890
Oct 2, 2026	17.75	18.25	17.71	17.86	17.46	1.77%	27,974
Oct 1, 2026	18.00	18.00	16.69	17.55	17.16	-0.06%	35,905
Sep 30, 2026	17.85	18.05	17.60	17.76	17.17	-0.11%	14,416
Sep 29, 2026	17.20	18.08	17.20	17.78	17.19	4.00%	25,623
Sep 28, 2026	18.03	18.03	16.90	17.10	16.53	-5.73%	22,131
Sep 25, 2026	18.02	18.20	17.76	18.14	17.53	1.03%	9,692
Sep 24, 2026	17.68	17.99	17.50	17.95	17.35	-0.06%	17,508
Sep 23, 2026	18.43	18.43	17.65	18.18	17.36	-1.59%	25,652
Sep 22, 2026	18.91	18.92	18.47	18.47	17.64	-1.79%	19,842
Sep 21, 2026	18.61	18.89	18.42	18.81	17.96	2.95%	52,526
Sep 18, 2026	18.46	18.68	18.20	18.27	17.45	-1.23%	32,003
Sep 17, 2026	18.63	18.90	18.47	18.50	17.67	1.15%	18,429
Sep 16, 2026	19.90	19.90	18.33	18.51	17.47	-2.28%	33,300
Sep 15, 2026	19.90	19.90	18.94	18.94	17.87	-4.60%	22,870
Sep 14, 2026	19.60	19.98	19.59	19.85	18.73	1.83%	28,168
Sep 11, 2026	19.85	19.89	19.43	19.50	18.40	-0.79%	32,785
Sep 10, 2026	20.22	20.30	19.65	19.65	18.54	-4.09%	20,795
Sep 9, 2026	20.99	20.99	20.65	20.75	19.33	-0.81%	31,994
Sep 8, 2026	20.94	21.04	20.54	20.92	19.49	0.34%	28,097
Sep 4, 2026	20.53	21.02	20.30	20.85	19.43	1.49%	31,265
Sep 3, 2026	20.90	21.13	20.53	20.54	19.14	-0.92%	12,072
Sep 2, 2026	20.40	21.20	20.40	21.05	19.32	3.14%	39,721
Sep 1, 2026	20.61	20.61	20.17	20.41	18.73	-2.06%	16,759
Aug 31, 2026	20.84	20.95	20.48	20.84	19.12	-0.21%	27,601
Aug 28, 2026	21.20	21.28	20.80	20.88	19.16	-0.68%	41,353
Aug 27, 2026	21.07	21.38	20.99	21.03	19.29	0.36%	14,694
Aug 26, 2026	21.85	21.89	21.29	21.29	19.23	-1.95%	33,410
Aug 25, 2026	21.00	21.82	21.00	21.71	19.61	3.40%	34,449
Aug 24, 2026	20.54	21.00	20.54	20.99	18.96	2.11%	37,065
Aug 21, 2026	21.03	21.03	20.31	20.56	18.57	-1.43%	46,102
Aug 20, 2026	20.23	20.86	20.23	20.86	18.84	0.91%	10,378
Aug 19, 2026	20.45	21.00	20.12	20.97	18.67	6.99%	27,332
Aug 18, 2026	20.58	20.64	19.59	19.60	17.45	-6.14%	25,125
Aug 17, 2026	22.15	22.15	20.89	20.89	18.59	-5.56%	18,071
Aug 14, 2026	21.91	22.23	21.76	22.12	19.69	1.50%	12,317
Aug 13, 2026	21.59	22.03	21.48	21.79	19.40	1.29%	10,469
Aug 12, 2026	21.94	21.94	21.45	21.83	19.15	0.45%	13,170
Aug 11, 2026	22.06	22.06	21.20	21.73	19.06	-2.25%	11,202
Aug 10, 2026	21.36	22.40	21.36	22.23	19.50	3.46%	27,432
Aug 7, 2026	21.00	21.79	21.00	21.49	18.85	3.25%	18,332
Aug 6, 2026	20.94	21.07	20.58	20.81	18.26	-1.17%	8,369