CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	20.84	20.95	20.48	20.70	-	-0.88%	16,055
Aug 28, 2026	21.20	21.28	20.80	20.88	20.88	-0.68%	40,750
Aug 27, 2026	21.07	21.38	20.99	21.03	21.03	0.36%	14,361
Aug 26, 2026	21.85	21.89	21.29	21.29	20.95	-1.95%	33,410
Aug 25, 2026	21.00	21.82	21.00	21.71	21.37	3.40%	34,449
Aug 24, 2026	20.54	21.00	20.54	20.99	20.66	2.11%	37,065
Aug 21, 2026	21.03	21.03	20.31	20.56	20.24	-1.43%	46,102
Aug 20, 2026	20.23	20.86	20.23	20.86	20.53	0.91%	10,378
Aug 19, 2026	20.45	21.00	20.12	20.97	20.35	6.99%	27,332
Aug 18, 2026	20.58	20.64	19.59	19.60	19.02	-6.14%	25,125
Aug 17, 2026	22.15	22.15	20.89	20.89	20.26	-5.56%	18,071
Aug 14, 2026	21.91	22.23	21.76	22.12	21.46	1.50%	12,317
Aug 13, 2026	21.59	22.03	21.48	21.79	21.14	1.29%	10,469
Aug 12, 2026	21.94	21.94	21.45	21.83	20.87	0.45%	13,170
Aug 11, 2026	22.06	22.06	21.20	21.73	20.78	-2.25%	11,202
Aug 10, 2026	21.36	22.40	21.36	22.23	21.25	3.46%	27,432
Aug 7, 2026	21.00	21.79	21.00	21.49	20.54	3.25%	18,332
Aug 6, 2026	20.94	21.07	20.58	20.81	19.90	-1.17%	8,369
Aug 5, 2026	21.41	21.50	21.19	21.35	20.13	2.01%	27,304
Aug 4, 2026	20.89	21.30	20.83	20.93	19.74	2.11%	30,791
Aug 3, 2026	19.90	20.50	19.73	20.50	19.33	5.45%	13,350
Jul 31, 2026	19.16	19.58	18.83	19.44	18.33	0.83%	8,531
Jul 30, 2026	18.43	19.30	17.96	19.28	18.18	-5.91%	44,296
Jul 29, 2026	20.38	21.74	20.38	20.79	19.32	0.05%	20,449
Jul 28, 2026	20.20	20.84	19.64	20.78	19.31	3.64%	24,946
Jul 27, 2026	19.49	20.29	19.49	20.05	18.63	5.25%	11,496
Jul 24, 2026	19.11	19.23	18.76	19.05	17.70	-0.42%	13,803
Jul 23, 2026	19.47	19.47	18.89	19.13	17.78	-3.85%	12,602
Jul 22, 2026	20.56	20.56	20.16	20.19	18.49	-3.17%	11,405
Jul 21, 2026	20.46	20.89	20.28	20.85	19.09	1.91%	11,242
Jul 20, 2026	21.59	21.59	20.45	20.46	18.73	-4.66%	20,472
Jul 17, 2026	21.63	21.90	21.46	21.46	19.65	-2.28%	10,574
Jul 16, 2026	22.09	22.48	21.67	21.96	20.11	-0.09%	10,700
Jul 15, 2026	22.25	22.43	22.19	22.29	20.13	-0.47%	23,063
Jul 14, 2026	21.55	22.48	21.43	22.40	20.22	6.19%	11,297
Jul 13, 2026	20.52	21.56	20.52	21.09	19.04	-0.94%	19,301
Jul 10, 2026	21.97	21.97	21.29	21.29	19.22	-0.89%	20,526
Jul 9, 2026	21.00	21.64	21.00	21.48	19.39	0.68%	27,072
Jul 8, 2026	21.53	21.63	20.92	21.63	19.26	0.09%	14,857
Jul 7, 2026	22.53	22.53	21.61	21.61	19.25	-3.40%	7,899
Jul 6, 2026	21.92	22.48	21.92	22.37	19.92	2.33%	8,354
Jul 2, 2026	21.76	22.19	21.65	21.86	19.47	0.16%	26,541
Jul 1, 2026	21.63	22.68	21.63	22.11	19.44	1.93%	9,221
Jun 30, 2026	20.88	21.69	20.72	21.69	19.07	2.80%	8,542
Jun 29, 2026	21.14	21.64	20.98	21.10	18.55	3.58%	40,613
Jun 26, 2026	21.35	21.51	20.37	20.37	17.91	-5.61%	37,177
Jun 25, 2026	22.25	22.25	21.52	21.58	18.97	-1.57%	16,091
Jun 24, 2026	21.51	22.30	21.51	22.22	19.28	3.36%	14,775
Jun 23, 2026	21.80	22.02	21.50	21.50	18.65	-2.32%	19,632
Jun 22, 2026	22.03	22.43	21.84	22.01	19.09	-0.12%	13,477