CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	22.06	22.06	21.20	21.73	-	-2.25%	6,496
Aug 10, 2026	21.36	22.40	21.36	22.23	22.23	3.46%	27,428
Aug 7, 2026	21.00	21.79	21.00	21.49	21.49	3.25%	18,331
Aug 6, 2026	20.94	21.07	20.58	20.81	20.81	-1.17%	8,322
Aug 5, 2026	21.41	21.50	21.19	21.35	21.06	2.01%	27,304
Aug 4, 2026	20.89	21.30	20.83	20.93	20.64	2.11%	30,791
Aug 3, 2026	19.90	20.50	19.73	20.50	20.22	5.45%	13,350
Jul 31, 2026	19.16	19.58	18.83	19.44	19.17	0.83%	8,531
Jul 30, 2026	18.43	19.30	17.96	19.28	19.01	-5.91%	44,296
Jul 29, 2026	20.38	21.74	20.38	20.79	20.21	0.05%	20,449
Jul 28, 2026	20.20	20.84	19.64	20.78	20.20	3.64%	24,946
Jul 27, 2026	19.49	20.29	19.49	20.05	19.49	5.25%	11,496
Jul 24, 2026	19.11	19.23	18.76	19.05	18.52	-0.42%	13,803
Jul 23, 2026	19.47	19.47	18.89	19.13	18.59	-3.85%	12,602
Jul 22, 2026	20.56	20.56	20.16	20.19	19.34	-3.17%	11,405
Jul 21, 2026	20.46	20.89	20.28	20.85	19.97	1.91%	11,242
Jul 20, 2026	21.59	21.59	20.45	20.46	19.60	-4.66%	20,472
Jul 17, 2026	21.63	21.90	21.46	21.46	20.55	-2.28%	10,574
Jul 16, 2026	22.09	22.48	21.67	21.96	21.03	-0.09%	10,700
Jul 15, 2026	22.25	22.43	22.19	22.29	21.05	-0.47%	23,063
Jul 14, 2026	21.55	22.48	21.43	22.40	21.15	6.19%	11,297
Jul 13, 2026	20.52	21.56	20.52	21.09	19.92	-0.94%	19,301
Jul 10, 2026	21.97	21.97	21.29	21.29	20.11	-0.89%	20,526
Jul 9, 2026	21.00	21.64	21.00	21.48	20.29	0.68%	27,072
Jul 8, 2026	21.53	21.63	20.92	21.63	20.15	0.09%	14,857
Jul 7, 2026	22.53	22.53	21.61	21.61	20.13	-3.40%	7,899
Jul 6, 2026	21.92	22.48	21.92	22.37	20.84	2.33%	8,354
Jul 2, 2026	21.76	22.19	21.65	21.86	20.36	0.16%	26,541
Jul 1, 2026	21.63	22.68	21.63	22.11	20.33	1.93%	9,221
Jun 30, 2026	20.88	21.69	20.72	21.69	19.95	2.80%	8,542
Jun 29, 2026	21.14	21.64	20.98	21.10	19.40	3.58%	40,613
Jun 26, 2026	21.35	21.51	20.37	20.37	18.73	-5.61%	37,177
Jun 25, 2026	22.25	22.25	21.52	21.58	19.85	-1.57%	16,091
Jun 24, 2026	21.51	22.30	21.51	22.22	20.16	3.36%	14,775
Jun 23, 2026	21.80	22.02	21.50	21.50	19.51	-2.32%	19,632
Jun 22, 2026	22.03	22.43	21.84	22.01	19.97	-0.12%	13,477
Jun 18, 2026	21.41	22.23	21.41	22.03	19.99	3.84%	31,646
Jun 17, 2026	22.22	22.42	21.30	21.53	19.25	-6.43%	33,987
Jun 16, 2026	23.47	23.47	22.87	23.01	20.58	0.79%	8,459
Jun 15, 2026	22.22	23.33	22.22	22.83	20.42	5.79%	56,457
Jun 12, 2026	22.28	22.36	21.47	21.58	19.30	-3.53%	28,602
Jun 11, 2026	22.24	22.37	21.93	22.37	20.01	0.47%	34,450
Jun 10, 2026	23.00	23.27	22.50	22.57	19.91	-2.41%	11,268
Jun 9, 2026	23.50	24.23	22.61	23.13	20.40	-0.44%	51,216
Jun 8, 2026	22.33	23.24	22.33	23.23	20.49	3.38%	29,443
Jun 5, 2026	21.96	22.55	21.90	22.47	19.82	1.22%	26,807
Jun 4, 2026	21.48	22.21	21.48	22.20	19.59	3.85%	15,873
Jun 3, 2026	21.98	21.98	20.95	21.68	18.86	-2.95%	23,781
Jun 2, 2026	22.86	23.02	21.91	22.34	19.43	-6.51%	78,605
Jun 1, 2026	24.02	24.02	23.33	23.89	20.78	-2.81%	36,519