CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	45.17	45.43	45.00	45.28	45.28	4.12%	4,393
Apr 7, 2026	42.93	43.49	42.93	43.49	43.49	0.95%	1,370
Apr 6, 2026	43.53	43.53	43.08	43.08	43.07	-0.27%	2,920
Apr 2, 2026	41.53	43.19	41.53	43.19	43.19	1.70%	2,214
Apr 1, 2026	42.17	42.79	42.10	42.47	42.47	2.18%	3,853
Mar 31, 2026	40.68	41.57	40.50	41.56	41.52	3.85%	5,422
Mar 30, 2026	41.75	41.75	40.03	40.03	39.98	-2.76%	777
Mar 27, 2026	41.50	41.54	41.16	41.16	41.12	-0.84%	1,481
Mar 26, 2026	42.48	42.48	41.51	41.51	41.46	-3.59%	3,947
Mar 25, 2026	43.10	43.38	43.04	43.05	43.01	0.51%	1,564
Mar 24, 2026	42.03	42.83	42.03	42.83	42.79	1.45%	1,816
Mar 23, 2026	42.13	42.90	42.13	42.22	42.18	1.60%	2,921
Mar 20, 2026	43.13	43.13	41.38	41.56	41.51	-3.44%	4,554
Mar 19, 2026	41.77	43.04	41.77	43.04	42.99	1.32%	2,715
Mar 18, 2026	42.82	43.05	42.48	42.48	42.43	-0.23%	3,924
Mar 17, 2026	42.01	42.58	42.01	42.58	42.53	1.73%	1,000
Mar 16, 2026	42.16	42.16	41.85	41.85	41.81	1.57%	1,547
Mar 13, 2026	41.83	41.83	41.18	41.21	41.16	0.60%	3,131
Mar 12, 2026	41.66	41.66	40.96	40.96	40.92	-2.58%	1,327
Mar 11, 2026	42.03	42.16	41.81	42.05	42.00	0.56%	3,367
Mar 10, 2026	41.88	42.30	41.81	41.81	41.77	0.29%	2,806
Mar 9, 2026	40.89	41.69	40.89	41.69	41.65	2.54%	1,099
Mar 6, 2026	41.02	41.52	40.66	40.66	40.61	-2.87%	4,072
Mar 5, 2026	42.43	42.43	41.50	41.86	41.81	-1.75%	2,391
Mar 4, 2026	42.32	42.71	42.32	42.61	42.56	1.19%	5,288
Mar 3, 2026	42.35	42.35	41.43	42.11	42.06	-3.02%	2,946
Mar 2, 2026	42.60	43.42	42.60	43.42	43.37	1.22%	2,244
Feb 27, 2026	42.79	43.02	42.62	42.90	42.80	-0.62%	3,248
Feb 26, 2026	43.48	43.48	42.85	43.16	43.07	-1.53%	2,466
Feb 25, 2026	43.69	44.11	43.69	43.84	43.74	1.25%	11,057
Feb 24, 2026	42.86	43.45	42.86	43.30	43.20	1.09%	2,191
Feb 23, 2026	42.97	43.06	42.69	42.83	42.74	-0.76%	2,686
Feb 20, 2026	43.18	43.62	43.07	43.16	43.06	0.17%	4,699
Feb 19, 2026	42.94	43.08	42.59	43.08	42.99	-0.30%	2,225
Feb 18, 2026	43.13	43.55	43.01	43.21	43.12	0.42%	5,224
Feb 17, 2026	42.47	43.22	42.29	43.03	42.94	0.71%	3,965
Feb 13, 2026	42.50	43.19	42.34	42.73	42.64	0.50%	3,485
Feb 12, 2026	43.21	43.43	42.51	42.51	42.42	-0.55%	3,429
Feb 11, 2026	43.03	43.16	42.35	42.75	42.66	0.15%	2,403
Feb 10, 2026	43.10	43.10	42.61	42.69	42.60	-0.96%	7,821
Feb 9, 2026	42.77	43.20	42.75	43.10	43.01	1.62%	6,812
Feb 6, 2026	41.45	42.42	41.45	42.41	42.32	5.55%	2,592
Feb 5, 2026	40.90	41.04	39.51	40.18	40.10	-2.78%	179,514
Feb 4, 2026	42.14	42.23	40.38	41.33	41.24	-1.47%	17,465
Feb 3, 2026	42.29	42.29	41.56	41.95	41.86	0.80%	9,198
Feb 2, 2026	41.00	41.91	41.00	41.62	41.53	1.45%	33,602
Jan 30, 2026	42.29	42.41	40.79	41.02	40.90	-2.29%	7,140
Jan 29, 2026	42.55	42.55	41.49	41.99	41.86	-1.06%	4,342
Jan 28, 2026	42.25	42.43	42.22	42.43	42.30	1.92%	1,958
Jan 27, 2026	41.50	41.79	41.50	41.64	41.51	1.87%	3,247