CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	33.87	33.97	33.84	33.87	33.87	-0.19%	1,392
Jul 17, 2025	33.83	34.00	33.82	33.94	33.94	1.08%	6,329
Jul 16, 2025	33.41	33.57	33.35	33.57	33.57	0.53%	2,162
Jul 15, 2025	33.41	33.49	33.39	33.40	33.40	-0.04%	2,662
Jul 14, 2025	33.18	33.41	33.10	33.41	33.41	1.72%	50,767
Jul 11, 2025	32.83	32.85	32.83	32.85	32.85	-0.13%	164
Jul 10, 2025	32.75	32.89	32.75	32.89	32.89	1.21%	399
Jul 9, 2025	32.42	32.50	32.33	32.50	32.50	0.67%	2,294
Jul 8, 2025	32.14	32.28	32.14	32.28	32.28	-0.18%	938
Jul 7, 2025	32.34	32.41	32.21	32.34	32.34	-0.04%	11,970
Jul 3, 2025	32.35	32.35	32.35	32.35	32.35	0.83%	633
Jul 2, 2025	31.76	32.08	31.76	32.08	32.08	1.34%	145
Jul 1, 2025	31.88	31.88	31.57	31.66	31.66	-1.26%	7,531
Jun 30, 2025	31.86	32.06	31.86	32.06	32.01	0.69%	721
Jun 27, 2025	31.64	31.84	31.64	31.84	31.79	0.76%	7,453
Jun 26, 2025	31.42	31.62	31.42	31.60	31.55	0.61%	2,202
Jun 25, 2025	31.58	31.58	31.40	31.41	31.35	-0.04%	4,815
Jun 24, 2025	31.42	31.42	31.42	31.42	31.37	1.39%	89
Jun 23, 2025	30.76	30.99	30.76	30.99	30.94	0.47%	1,212
Jun 20, 2025	30.98	30.98	30.85	30.85	30.79	-	1,129
Jun 18, 2025	30.76	30.85	30.76	30.85	30.79	0.33%	1,070
Jun 17, 2025	30.95	30.95	30.75	30.75	30.69	-0.67%	1,017
Jun 16, 2025	31.06	31.06	30.87	30.95	30.90	0.96%	593
Jun 13, 2025	30.60	30.69	30.60	30.66	30.60	-1.05%	615
Jun 12, 2025	31.06	31.15	30.98	30.98	30.93	-0.94%	617
Jun 11, 2025	31.21	31.28	31.20	31.28	31.22	0.01%	1,197
Jun 10, 2025	31.16	31.27	31.16	31.27	31.22	-0.19%	1,974
Jun 9, 2025	31.15	31.43	31.15	31.33	31.28	0.61%	831
Jun 6, 2025	31.14	31.16	31.07	31.14	31.09	0.75%	2,847
Jun 5, 2025	30.90	31.06	30.82	30.91	30.86	-0.01%	3,356
Jun 4, 2025	30.96	30.96	30.81	30.92	30.86	-	1,909
Jun 3, 2025	30.84	30.94	30.84	30.92	30.86	0.45%	1,405
Jun 2, 2025	30.64	30.78	30.63	30.78	30.72	0.26%	1,591
May 30, 2025	30.53	30.70	30.39	30.70	30.61	0.51%	1,722
May 29, 2025	30.46	30.54	30.46	30.54	30.46	0.26%	1,024
May 28, 2025	30.46	30.46	30.46	30.46	30.38	-0.62%	157
May 27, 2025	30.65	30.65	30.65	30.65	30.57	1.21%	34
May 23, 2025	30.15	30.28	30.12	30.28	30.20	-0.24%	4,417
May 22, 2025	30.34	30.40	30.27	30.36	30.27	-0.09%	1,433
May 21, 2025	30.80	30.82	30.36	30.38	30.30	-1.83%	2,454
May 20, 2025	30.93	30.95	30.93	30.95	30.87	0.15%	150
May 19, 2025	30.82	30.93	30.82	30.91	30.82	-	786
May 16, 2025	30.75	30.91	30.75	30.91	30.82	0.72%	1,930
May 15, 2025	30.62	30.69	30.59	30.68	30.60	-0.14%	2,356
May 14, 2025	30.75	30.75	30.73	30.73	30.64	0.05%	618
May 13, 2025	30.59	30.71	30.57	30.71	30.63	1.36%	5,141
May 12, 2025	30.53	30.53	30.18	30.30	30.22	1.16%	2,013
May 9, 2025	30.09	30.10	29.86	29.95	29.87	-0.01%	2,042
May 8, 2025	29.86	30.14	29.79	29.95	29.87	1.45%	5,848
May 7, 2025	29.60	29.62	29.47	29.53	29.44	-0.09%	6,708