CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	22.24	22.37	21.93	22.37	22.37	0.47%	34,437
Jun 10, 2026	23.00	23.27	22.50	22.57	22.26	-2.41%	11,268
Jun 9, 2026	23.50	24.23	22.61	23.13	22.81	-0.44%	51,216
Jun 8, 2026	22.33	23.24	22.33	23.23	22.92	3.38%	29,443
Jun 5, 2026	21.96	22.55	21.90	22.47	22.17	1.22%	26,807
Jun 4, 2026	21.48	22.21	21.48	22.20	21.90	3.85%	15,873
Jun 3, 2026	21.98	21.98	20.95	21.68	21.09	-2.95%	23,781
Jun 2, 2026	22.86	23.02	21.91	22.34	21.73	-6.51%	78,605
Jun 1, 2026	24.02	24.02	23.33	23.89	23.24	-2.81%	36,519
May 29, 2026	24.81	24.81	24.10	24.58	23.91	-0.18%	19,394
May 28, 2026	24.11	25.07	23.89	24.63	23.96	-0.21%	47,958
May 27, 2026	23.72	25.02	23.72	24.96	24.01	4.04%	230,449
May 26, 2026	23.86	25.01	23.86	23.99	23.07	2.74%	50,654
May 22, 2026	22.39	23.35	22.39	23.35	22.46	4.83%	24,904
May 21, 2026	22.01	22.59	22.00	22.27	21.42	-1.78%	31,748
May 20, 2026	22.50	23.34	21.66	22.99	21.81	2.98%	50,692
May 19, 2026	23.17	23.20	21.78	22.33	21.18	-4.23%	44,923
May 18, 2026	24.99	24.99	23.18	23.31	22.11	-1.60%	25,231
May 15, 2026	23.53	24.30	23.24	23.69	22.48	-2.63%	25,061
May 14, 2026	24.43	24.48	23.99	24.33	23.08	-0.40%	37,229
May 13, 2026	26.36	26.36	24.68	24.93	23.18	-4.84%	68,642
May 12, 2026	26.80	26.80	26.10	26.20	24.35	-2.05%	20,286
May 11, 2026	27.11	27.32	26.34	26.75	24.86	-2.80%	95,732
May 8, 2026	27.81	28.00	27.35	27.52	25.58	-0.14%	37,049
May 7, 2026	27.27	27.71	27.24	27.56	25.62	1.16%	22,183
May 6, 2026	28.00	28.14	27.26	27.69	25.32	2.32%	47,815
May 5, 2026	26.91	27.82	26.91	27.06	24.75	0.56%	37,410
May 4, 2026	27.24	27.24	26.43	26.91	24.61	-0.70%	41,304
May 1, 2026	28.07	28.07	26.85	27.10	24.78	-3.21%	48,167
Apr 30, 2026	29.17	29.17	26.54	28.00	25.60	0.72%	49,891
Apr 29, 2026	28.95	29.23	28.26	28.44	25.42	-1.52%	55,816
Apr 28, 2026	28.56	29.04	28.19	28.88	25.82	-0.72%	20,213
Apr 27, 2026	29.29	29.29	28.63	29.09	26.00	0.62%	19,087
Apr 24, 2026	29.09	29.10	28.28	28.91	25.84	0.46%	31,243
Apr 23, 2026	29.34	29.34	28.50	28.78	25.72	-2.46%	34,754
Apr 22, 2026	29.71	30.16	29.47	30.15	26.37	3.49%	89,804
Apr 21, 2026	29.60	29.90	29.03	29.14	25.48	-0.56%	22,828
Apr 20, 2026	28.36	29.31	28.23	29.30	25.63	3.01%	31,745
Apr 17, 2026	26.94	28.99	26.94	28.44	24.88	6.17%	40,383
Apr 16, 2026	27.40	27.40	26.50	26.79	23.43	-2.04%	26,747
Apr 15, 2026	28.43	28.90	27.89	27.89	23.92	-0.76%	50,769
Apr 14, 2026	27.50	28.80	27.50	28.11	24.10	4.02%	21,866
Apr 13, 2026	25.69	27.02	25.65	27.02	23.17	4.97%	18,058
Apr 10, 2026	25.60	25.83	25.32	25.74	22.07	1.54%	12,136
Apr 9, 2026	25.39	25.56	24.75	25.35	21.74	-2.26%	8,762
Apr 8, 2026	26.39	26.68	26.00	26.27	22.24	4.79%	12,020
Apr 7, 2026	24.71	25.09	24.47	25.07	21.23	0.28%	4,244
Apr 6, 2026	24.33	25.00	24.33	25.00	21.17	1.34%	23,557
Apr 2, 2026	23.83	24.86	23.70	24.67	20.89	1.00%	11,691
Apr 1, 2026	25.25	25.25	23.76	24.72	20.68	-0.36%	15,230