CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	41.45	42.42	41.45	42.41	42.41	5.55%	2,591
Feb 5, 2026	40.90	41.04	39.51	40.18	40.18	-2.78%	179,514
Feb 4, 2026	42.14	42.23	40.38	41.33	41.33	-1.47%	17,465
Feb 3, 2026	42.29	42.29	41.56	41.95	41.95	0.80%	9,198
Feb 2, 2026	41.00	41.91	41.00	41.62	41.62	1.45%	33,602
Jan 30, 2026	42.29	42.41	40.79	41.02	40.98	-2.29%	7,140
Jan 29, 2026	42.55	42.55	41.49	41.99	41.94	-1.06%	4,342
Jan 28, 2026	42.25	42.43	42.22	42.43	42.39	1.92%	1,958
Jan 27, 2026	41.50	41.79	41.50	41.64	41.59	1.87%	3,247
Jan 26, 2026	41.18	41.21	40.87	40.87	40.83	-0.31%	3,042
Jan 23, 2026	41.09	41.09	40.81	41.00	40.96	-0.60%	3,867
Jan 22, 2026	41.56	41.74	41.09	41.24	41.20	0.45%	3,757
Jan 21, 2026	40.71	41.22	40.71	41.06	41.02	1.32%	3,530
Jan 20, 2026	40.16	40.54	40.10	40.53	40.49	-0.12%	2,944
Jan 16, 2026	40.60	40.68	40.52	40.57	40.53	-0.28%	968
Jan 15, 2026	40.75	40.92	40.68	40.69	40.65	0.87%	9,080
Jan 14, 2026	40.39	40.39	40.11	40.34	40.30	-0.51%	2,267
Jan 13, 2026	40.42	40.59	40.34	40.54	40.50	0.60%	2,373
Jan 12, 2026	40.08	40.30	40.04	40.30	40.26	0.87%	1,175
Jan 9, 2026	39.82	39.96	39.74	39.96	39.92	1.47%	1,024
Jan 8, 2026	39.59	39.59	39.25	39.38	39.34	-1.75%	3,363
Jan 7, 2026	40.43	40.43	39.88	40.08	40.04	-1.14%	6,169
Jan 6, 2026	40.49	40.54	39.58	40.54	40.50	3.10%	15,318
Jan 5, 2026	38.89	39.32	38.86	39.32	39.28	0.63%	153,522
Jan 2, 2026	38.49	39.08	38.49	39.08	39.04	2.53%	1,919
Dec 31, 2025	38.30	38.32	38.09	38.11	38.08	-0.79%	9,565
Dec 30, 2025	38.69	38.69	38.42	38.42	38.38	-0.54%	1,007
Dec 29, 2025	38.67	38.71	38.61	38.62	38.59	-0.71%	1,929
Dec 26, 2025	38.98	38.98	38.89	38.90	38.86	-0.28%	413
Dec 24, 2025	38.96	39.01	38.93	39.01	38.98	0.33%	2,003
Dec 23, 2025	38.86	38.89	38.82	38.89	38.85	-0.34%	1,591
Dec 22, 2025	39.04	39.11	38.86	39.02	38.88	0.80%	6,832
Dec 19, 2025	38.29	38.81	38.24	38.71	38.58	2.16%	11,535
Dec 18, 2025	37.95	38.12	37.88	37.89	37.76	1.41%	9,131
Dec 17, 2025	37.84	37.84	37.37	37.37	37.23	-1.42%	2,182
Dec 16, 2025	37.67	37.90	37.52	37.90	37.77	0.11%	6,617
Dec 15, 2025	38.49	38.49	37.76	37.86	37.73	-1.09%	32,895
Dec 12, 2025	39.05	39.05	38.11	38.28	38.14	-2.41%	3,466
Dec 11, 2025	38.80	39.23	38.75	39.22	39.08	0.91%	27,474
Dec 10, 2025	38.51	39.07	38.51	38.87	38.73	0.60%	1,815
Dec 9, 2025	38.47	38.92	38.47	38.63	38.50	0.13%	4,458
Dec 8, 2025	38.79	38.79	38.37	38.59	38.45	0.44%	17,536
Dec 5, 2025	38.47	38.50	38.40	38.42	38.28	0.15%	1,211
Dec 4, 2025	37.89	38.36	37.89	38.36	38.23	1.04%	1,426
Dec 3, 2025	37.79	37.99	37.68	37.97	37.83	-0.03%	1,161
Dec 2, 2025	38.14	38.26	37.98	37.98	37.84	-0.33%	2,527
Dec 1, 2025	38.38	38.38	37.99	38.10	37.97	-1.23%	974
Nov 28, 2025	38.31	38.58	38.31	38.58	38.37	1.12%	1,185
Nov 26, 2025	38.09	38.15	38.07	38.15	37.95	1.61%	1,413
Nov 25, 2025	37.13	37.54	37.13	37.54	37.34	1.07%	622