CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	21.63	22.68	21.63	22.11	22.11	1.93%	8,830
Jun 30, 2026	20.88	21.69	20.72	21.69	21.69	2.80%	8,032
Jun 29, 2026	21.14	21.64	20.98	21.10	21.10	3.58%	40,613
Jun 26, 2026	21.35	21.51	20.37	20.37	20.37	-5.61%	36,971
Jun 25, 2026	22.25	22.25	21.52	21.58	21.58	-1.57%	16,091
Jun 24, 2026	21.51	22.30	21.51	22.22	21.92	3.36%	14,775
Jun 23, 2026	21.80	22.02	21.50	21.50	21.21	-2.32%	19,632
Jun 22, 2026	22.03	22.43	21.84	22.01	21.72	-0.12%	13,477
Jun 18, 2026	21.41	22.23	21.41	22.03	21.74	3.84%	31,646
Jun 17, 2026	22.22	22.42	21.30	21.53	20.94	-6.43%	33,987
Jun 16, 2026	23.47	23.47	22.87	23.01	22.38	0.79%	8,459
Jun 15, 2026	22.22	23.33	22.22	22.83	22.20	5.79%	56,457
Jun 12, 2026	22.28	22.36	21.47	21.58	20.99	-3.53%	28,602
Jun 11, 2026	22.24	22.37	21.93	22.37	21.75	0.47%	34,450
Jun 10, 2026	23.00	23.27	22.50	22.57	21.65	-2.41%	11,268
Jun 9, 2026	23.50	24.23	22.61	23.13	22.19	-0.44%	51,216
Jun 8, 2026	22.33	23.24	22.33	23.23	22.28	3.38%	29,443
Jun 5, 2026	21.96	22.55	21.90	22.47	21.56	1.22%	26,807
Jun 4, 2026	21.48	22.21	21.48	22.20	21.30	3.85%	15,873
Jun 3, 2026	21.98	21.98	20.95	21.68	20.51	-2.95%	23,781
Jun 2, 2026	22.86	23.02	21.91	22.34	21.13	-6.51%	78,605
Jun 1, 2026	24.02	24.02	23.33	23.89	22.60	-2.81%	36,519
May 29, 2026	24.81	24.81	24.10	24.58	23.26	-0.18%	19,394
May 28, 2026	24.11	25.07	23.89	24.63	23.30	-0.21%	47,958
May 27, 2026	23.72	25.02	23.72	24.96	23.35	4.04%	230,449
May 26, 2026	23.86	25.01	23.86	23.99	22.44	2.74%	50,654
May 22, 2026	22.39	23.35	22.39	23.35	21.84	4.83%	24,904
May 21, 2026	22.01	22.59	22.00	22.27	20.83	-1.78%	31,748
May 20, 2026	22.50	23.34	21.66	22.99	21.21	2.98%	50,692
May 19, 2026	23.17	23.20	21.78	22.33	20.60	-4.23%	44,923
May 18, 2026	24.99	24.99	23.18	23.31	21.51	-1.60%	25,231
May 15, 2026	23.53	24.30	23.24	23.69	21.86	-2.63%	25,061
May 14, 2026	24.43	24.48	23.99	24.33	22.45	-0.40%	37,229
May 13, 2026	26.36	26.36	24.68	24.93	22.54	-4.84%	68,642
May 12, 2026	26.80	26.80	26.10	26.20	23.68	-2.05%	20,286
May 11, 2026	27.11	27.32	26.34	26.75	24.18	-2.80%	95,732
May 8, 2026	27.81	28.00	27.35	27.52	24.88	-0.14%	37,049
May 7, 2026	27.27	27.71	27.24	27.56	24.91	1.16%	22,183
May 6, 2026	28.00	28.14	27.26	27.69	24.62	2.32%	47,815
May 5, 2026	26.91	27.82	26.91	27.06	24.07	0.56%	37,410
May 4, 2026	27.24	27.24	26.43	26.91	23.93	-0.70%	41,304
May 1, 2026	28.07	28.07	26.85	27.10	24.10	-3.21%	48,167
Apr 30, 2026	29.17	29.17	26.54	28.00	24.90	0.72%	49,891
Apr 29, 2026	28.95	29.23	28.26	28.44	24.72	-1.52%	55,816
Apr 28, 2026	28.56	29.04	28.19	28.88	25.10	-0.72%	20,213
Apr 27, 2026	29.29	29.29	28.63	29.09	25.29	0.62%	19,087
Apr 24, 2026	29.09	29.10	28.28	28.91	25.13	0.46%	31,243
Apr 23, 2026	29.34	29.34	28.50	28.78	25.01	-2.46%	34,754
Apr 22, 2026	29.71	30.16	29.47	30.15	25.64	3.49%	89,804
Apr 21, 2026	29.60	29.90	29.03	29.14	24.78	-0.56%	22,828