CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.46	20.89	20.28	20.85	20.85	1.91%	11,242
Jul 20, 2026	21.59	21.59	20.45	20.46	20.46	-4.66%	18,778
Jul 17, 2026	21.63	21.90	21.46	21.46	21.46	-2.28%	10,505
Jul 16, 2026	22.09	22.48	21.67	21.96	21.96	-0.09%	10,599
Jul 15, 2026	22.25	22.43	22.19	22.29	21.98	-0.47%	23,063
Jul 14, 2026	21.55	22.48	21.43	22.40	22.08	6.19%	11,297
Jul 13, 2026	20.52	21.56	20.52	21.09	20.80	-0.94%	19,301
Jul 10, 2026	21.97	21.97	21.29	21.29	20.99	-0.89%	20,526
Jul 9, 2026	21.00	21.64	21.00	21.48	21.18	0.68%	27,072
Jul 8, 2026	21.53	21.63	20.92	21.63	21.04	0.09%	14,857
Jul 7, 2026	22.53	22.53	21.61	21.61	21.02	-3.40%	7,899
Jul 6, 2026	21.92	22.48	21.92	22.37	21.76	2.33%	8,354
Jul 2, 2026	21.76	22.19	21.65	21.86	21.26	0.16%	26,541
Jul 1, 2026	21.63	22.68	21.63	22.11	21.23	1.93%	9,221
Jun 30, 2026	20.88	21.69	20.72	21.69	20.83	2.80%	8,542
Jun 29, 2026	21.14	21.64	20.98	21.10	20.26	3.58%	40,613
Jun 26, 2026	21.35	21.51	20.37	20.37	19.56	-5.61%	37,177
Jun 25, 2026	22.25	22.25	21.52	21.58	20.72	-1.57%	16,091
Jun 24, 2026	21.51	22.30	21.51	22.22	21.05	3.36%	14,775
Jun 23, 2026	21.80	22.02	21.50	21.50	20.37	-2.32%	19,632
Jun 22, 2026	22.03	22.43	21.84	22.01	20.85	-0.12%	13,477
Jun 18, 2026	21.41	22.23	21.41	22.03	20.88	3.84%	31,646
Jun 17, 2026	22.22	22.42	21.30	21.53	20.10	-6.43%	33,987
Jun 16, 2026	23.47	23.47	22.87	23.01	21.49	0.79%	8,459
Jun 15, 2026	22.22	23.33	22.22	22.83	21.32	5.79%	56,457
Jun 12, 2026	22.28	22.36	21.47	21.58	20.15	-3.53%	28,602
Jun 11, 2026	22.24	22.37	21.93	22.37	20.89	0.47%	34,450
Jun 10, 2026	23.00	23.27	22.50	22.57	20.79	-2.41%	11,268
Jun 9, 2026	23.50	24.23	22.61	23.13	21.30	-0.44%	51,216
Jun 8, 2026	22.33	23.24	22.33	23.23	21.40	3.38%	29,443
Jun 5, 2026	21.96	22.55	21.90	22.47	20.70	1.22%	26,807
Jun 4, 2026	21.48	22.21	21.48	22.20	20.45	3.85%	15,873
Jun 3, 2026	21.98	21.98	20.95	21.68	19.69	-2.95%	23,781
Jun 2, 2026	22.86	23.02	21.91	22.34	20.29	-6.51%	78,605
Jun 1, 2026	24.02	24.02	23.33	23.89	21.70	-2.81%	36,519
May 29, 2026	24.81	24.81	24.10	24.58	22.33	-0.18%	19,394
May 28, 2026	24.11	25.07	23.89	24.63	22.37	-0.21%	47,958
May 27, 2026	23.72	25.02	23.72	24.96	22.42	4.04%	230,449
May 26, 2026	23.86	25.01	23.86	23.99	21.55	2.74%	50,654
May 22, 2026	22.39	23.35	22.39	23.35	20.97	4.83%	24,904
May 21, 2026	22.01	22.59	22.00	22.27	20.00	-1.78%	31,748
May 20, 2026	22.50	23.34	21.66	22.99	20.37	2.98%	50,692
May 19, 2026	23.17	23.20	21.78	22.33	19.78	-4.23%	44,923
May 18, 2026	24.99	24.99	23.18	23.31	20.65	-1.60%	25,231
May 15, 2026	23.53	24.30	23.24	23.69	20.99	-2.63%	25,061
May 14, 2026	24.43	24.48	23.99	24.33	21.55	-0.40%	37,229
May 13, 2026	26.36	26.36	24.68	24.93	21.64	-4.84%	68,642
May 12, 2026	26.80	26.80	26.10	26.20	22.74	-2.05%	20,286
May 11, 2026	27.11	27.32	26.34	26.75	23.22	-2.80%	95,732
May 8, 2026	27.81	28.00	27.35	27.52	23.89	-0.14%	37,049