CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.47	38.50	38.40	38.42	38.42	0.15%	1,211
Dec 4, 2025	37.89	38.36	37.89	38.36	38.36	1.04%	1,426
Dec 3, 2025	37.79	37.99	37.68	37.97	37.97	-0.03%	1,161
Dec 2, 2025	38.14	38.26	37.98	37.98	37.98	-0.33%	2,527
Dec 1, 2025	38.38	38.38	37.99	38.10	38.10	-1.23%	974
Nov 28, 2025	38.31	38.58	38.31	38.58	38.51	1.12%	1,185
Nov 26, 2025	38.09	38.15	38.07	38.15	38.08	1.61%	1,413
Nov 25, 2025	37.13	37.54	37.13	37.54	37.47	1.07%	622
Nov 24, 2025	37.02	37.15	37.02	37.15	37.08	2.79%	10,713
Nov 21, 2025	36.09	36.14	35.46	36.14	36.07	0.73%	2,398
Nov 20, 2025	37.50	37.50	35.88	35.88	35.81	-2.88%	1,540
Nov 19, 2025	36.97	37.01	36.75	36.94	36.87	0.38%	8,486
Nov 18, 2025	36.60	37.04	36.51	36.80	36.73	0.04%	2,615
Nov 17, 2025	36.90	37.14	36.58	36.79	36.72	-0.70%	2,850
Nov 14, 2025	36.80	37.41	36.80	37.04	36.97	-0.08%	11,863
Nov 13, 2025	37.72	37.80	37.04	37.08	37.01	-3.38%	4,647
Nov 12, 2025	38.70	38.70	38.26	38.37	38.30	-0.30%	980
Nov 11, 2025	38.54	38.56	38.34	38.49	38.41	-0.80%	8,668
Nov 10, 2025	38.70	38.97	38.70	38.80	38.72	2.03%	2,820
Nov 7, 2025	37.30	38.05	37.06	38.03	37.95	0.71%	7,034
Nov 6, 2025	38.23	38.23	37.76	37.76	37.69	-1.57%	1,056
Nov 5, 2025	37.89	38.62	37.89	38.36	38.29	2.24%	9,034
Nov 4, 2025	37.76	38.23	37.52	37.52	37.45	-3.21%	14,528
Nov 3, 2025	38.51	38.86	38.28	38.76	38.69	0.95%	7,153
Oct 31, 2025	38.40	38.40	37.95	38.40	38.26	0.86%	14,568
Oct 30, 2025	38.50	38.54	38.07	38.07	37.94	-1.40%	3,848
Oct 29, 2025	38.60	38.98	38.38	38.61	38.47	1.22%	3,005
Oct 28, 2025	38.38	38.38	38.14	38.15	38.01	-0.17%	2,820
Oct 27, 2025	38.27	38.27	38.06	38.21	38.08	0.25%	2,905
Oct 24, 2025	37.88	38.18	37.88	38.12	37.98	2.23%	7,090
Oct 23, 2025	37.08	37.29	37.00	37.29	37.15	1.69%	1,783
Oct 22, 2025	37.31	37.31	36.11	36.67	36.53	-2.29%	5,266
Oct 21, 2025	37.35	37.60	37.30	37.53	37.39	-0.78%	1,696
Oct 20, 2025	37.94	38.00	37.76	37.82	37.68	0.91%	4,328
Oct 17, 2025	37.18	37.48	37.18	37.48	37.35	-0.38%	1,344
Oct 16, 2025	38.47	38.57	37.62	37.62	37.49	-1.54%	2,344
Oct 15, 2025	38.47	38.57	38.21	38.21	38.07	1.02%	1,952
Oct 14, 2025	37.33	38.06	37.33	37.83	37.69	0.50%	2,311
Oct 13, 2025	37.53	37.73	37.53	37.64	37.50	3.45%	3,047
Oct 10, 2025	37.10	37.10	36.38	36.38	36.25	-1.95%	1,384
Oct 9, 2025	37.35	37.35	37.11	37.11	36.97	-0.26%	3,771
Oct 8, 2025	37.26	37.26	37.11	37.20	37.07	0.65%	3,275
Oct 7, 2025	37.34	37.34	36.75	36.96	36.83	-0.91%	3,062
Oct 6, 2025	37.30	37.33	37.30	37.30	37.17	0.67%	1,251
Oct 3, 2025	37.37	37.47	37.05	37.05	36.92	0.18%	1,387
Oct 2, 2025	36.87	37.09	36.80	36.99	36.85	0.63%	7,051
Oct 1, 2025	36.39	36.75	36.39	36.75	36.62	1.21%	2,371
Sep 30, 2025	36.00	36.32	35.83	36.32	36.10	0.49%	1,543
Sep 29, 2025	35.99	36.14	35.99	36.14	35.93	0.94%	2,153
Sep 26, 2025	35.87	35.87	35.80	35.80	35.59	0.32%	230