CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	38.98	38.98	38.89	38.90	38.90	-0.28%	413
Dec 24, 2025	38.96	39.01	38.93	39.01	39.01	0.33%	2,003
Dec 23, 2025	38.86	38.89	38.82	38.89	38.89	-0.34%	1,591
Dec 22, 2025	39.04	39.11	38.86	39.02	38.92	0.80%	6,832
Dec 19, 2025	38.29	38.81	38.24	38.71	38.61	2.16%	11,535
Dec 18, 2025	37.95	38.12	37.88	37.89	37.80	1.41%	9,131
Dec 17, 2025	37.84	37.84	37.37	37.37	37.27	-1.42%	2,182
Dec 16, 2025	37.67	37.90	37.52	37.90	37.81	0.11%	6,617
Dec 15, 2025	38.49	38.49	37.76	37.86	37.77	-1.09%	32,895
Dec 12, 2025	39.05	39.05	38.11	38.28	38.18	-2.41%	3,466
Dec 11, 2025	38.80	39.23	38.75	39.22	39.12	0.91%	27,474
Dec 10, 2025	38.51	39.07	38.51	38.87	38.77	0.60%	1,815
Dec 9, 2025	38.47	38.92	38.47	38.63	38.54	0.13%	4,458
Dec 8, 2025	38.79	38.79	38.37	38.59	38.49	0.44%	17,536
Dec 5, 2025	38.47	38.50	38.40	38.42	38.32	0.15%	1,211
Dec 4, 2025	37.89	38.36	37.89	38.36	38.26	1.04%	1,426
Dec 3, 2025	37.79	37.99	37.68	37.97	37.87	-0.03%	1,161
Dec 2, 2025	38.14	38.26	37.98	37.98	37.88	-0.33%	2,527
Dec 1, 2025	38.38	38.38	37.99	38.10	38.01	-1.23%	974
Nov 28, 2025	38.31	38.58	38.31	38.58	38.41	1.12%	1,185
Nov 26, 2025	38.09	38.15	38.07	38.15	37.98	1.61%	1,413
Nov 25, 2025	37.13	37.54	37.13	37.54	37.38	1.07%	622
Nov 24, 2025	37.02	37.15	37.02	37.15	36.98	2.79%	10,713
Nov 21, 2025	36.09	36.14	35.46	36.14	35.98	0.73%	2,398
Nov 20, 2025	37.50	37.50	35.88	35.88	35.72	-2.88%	1,540
Nov 19, 2025	36.97	37.01	36.75	36.94	36.78	0.38%	8,486
Nov 18, 2025	36.60	37.04	36.51	36.80	36.64	0.04%	2,615
Nov 17, 2025	36.90	37.14	36.58	36.79	36.63	-0.70%	2,850
Nov 14, 2025	36.80	37.41	36.80	37.04	36.88	-0.08%	11,863
Nov 13, 2025	37.72	37.80	37.04	37.08	36.91	-3.38%	4,647
Nov 12, 2025	38.70	38.70	38.26	38.37	38.20	-0.30%	980
Nov 11, 2025	38.54	38.56	38.34	38.49	38.32	-0.80%	8,668
Nov 10, 2025	38.70	38.97	38.70	38.80	38.63	2.03%	2,820
Nov 7, 2025	37.30	38.05	37.06	38.03	37.86	0.71%	7,034
Nov 6, 2025	38.23	38.23	37.76	37.76	37.59	-1.57%	1,056
Nov 5, 2025	37.89	38.62	37.89	38.36	38.19	2.24%	9,034
Nov 4, 2025	37.76	38.23	37.52	37.52	37.36	-3.21%	14,528
Nov 3, 2025	38.51	38.86	38.28	38.76	38.60	0.95%	7,153
Oct 31, 2025	38.40	38.40	37.95	38.40	38.16	0.86%	14,568
Oct 30, 2025	38.50	38.54	38.07	38.07	37.84	-1.40%	3,848
Oct 29, 2025	38.60	38.98	38.38	38.61	38.38	1.22%	3,005
Oct 28, 2025	38.38	38.38	38.14	38.15	37.91	-0.17%	2,820
Oct 27, 2025	38.27	38.27	38.06	38.21	37.98	0.25%	2,905
Oct 24, 2025	37.88	38.18	37.88	38.12	37.88	2.23%	7,090
Oct 23, 2025	37.08	37.29	37.00	37.29	37.06	1.69%	1,783
Oct 22, 2025	37.31	37.31	36.11	36.67	36.44	-2.29%	5,266
Oct 21, 2025	37.35	37.60	37.30	37.53	37.30	-0.78%	1,696
Oct 20, 2025	37.94	38.00	37.76	37.82	37.59	0.91%	4,328
Oct 17, 2025	37.18	37.48	37.18	37.48	37.25	-0.38%	1,344
Oct 16, 2025	38.47	38.57	37.62	37.62	37.39	-1.54%	2,344