CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	41.77	43.04	41.77	43.04	43.04	1.32%	2,715
Mar 18, 2026	42.82	43.05	42.48	42.48	42.47	-0.23%	3,924
Mar 17, 2026	42.01	42.58	42.01	42.58	42.57	1.73%	1,000
Mar 16, 2026	42.16	42.16	41.85	41.85	41.85	1.57%	1,547
Mar 13, 2026	41.83	41.83	41.18	41.21	41.21	0.60%	3,131
Mar 12, 2026	41.66	41.66	40.96	40.96	40.96	-2.58%	1,327
Mar 11, 2026	42.03	42.16	41.81	42.05	42.05	0.56%	3,367
Mar 10, 2026	41.88	42.30	41.81	41.81	41.81	0.29%	2,806
Mar 9, 2026	40.89	41.69	40.89	41.69	41.69	2.54%	1,099
Mar 6, 2026	41.02	41.52	40.66	40.66	40.66	-2.87%	4,072
Mar 5, 2026	42.43	42.43	41.50	41.86	41.86	-1.75%	2,391
Mar 4, 2026	42.32	42.71	42.32	42.61	42.61	1.19%	5,288
Mar 3, 2026	42.35	42.35	41.43	42.11	42.11	-3.02%	2,942
Mar 2, 2026	42.60	43.42	42.60	43.42	43.42	1.22%	2,244
Feb 27, 2026	42.79	43.02	42.62	42.90	42.85	-0.62%	3,248
Feb 26, 2026	43.48	43.48	42.85	43.16	43.12	-1.53%	2,466
Feb 25, 2026	43.69	44.11	43.69	43.84	43.79	1.25%	11,057
Feb 24, 2026	42.86	43.45	42.86	43.30	43.25	1.09%	2,191
Feb 23, 2026	42.97	43.06	42.69	42.83	42.78	-0.76%	2,686
Feb 20, 2026	43.18	43.62	43.07	43.16	43.11	0.17%	4,699
Feb 19, 2026	42.94	43.08	42.59	43.08	43.03	-0.30%	2,225
Feb 18, 2026	43.13	43.55	43.01	43.21	43.17	0.42%	5,224
Feb 17, 2026	42.47	43.22	42.29	43.03	42.98	0.71%	3,965
Feb 13, 2026	42.50	43.19	42.34	42.73	42.68	0.50%	3,485
Feb 12, 2026	43.21	43.43	42.51	42.51	42.47	-0.55%	3,429
Feb 11, 2026	43.03	43.16	42.35	42.75	42.70	0.15%	2,403
Feb 10, 2026	43.10	43.10	42.61	42.69	42.64	-0.96%	7,821
Feb 9, 2026	42.77	43.20	42.75	43.10	43.05	1.62%	6,812
Feb 6, 2026	41.45	42.42	41.45	42.41	42.37	5.55%	2,592
Feb 5, 2026	40.90	41.04	39.51	40.18	40.14	-2.78%	179,514
Feb 4, 2026	42.14	42.23	40.38	41.33	41.29	-1.47%	17,465
Feb 3, 2026	42.29	42.29	41.56	41.95	41.90	0.80%	9,198
Feb 2, 2026	41.00	41.91	41.00	41.62	41.57	1.45%	33,602
Jan 30, 2026	42.29	42.41	40.79	41.02	40.94	-2.29%	7,140
Jan 29, 2026	42.55	42.55	41.49	41.99	41.90	-1.06%	4,342
Jan 28, 2026	42.25	42.43	42.22	42.43	42.35	1.92%	1,958
Jan 27, 2026	41.50	41.79	41.50	41.64	41.55	1.87%	3,247
Jan 26, 2026	41.18	41.21	40.87	40.87	40.79	-0.31%	3,042
Jan 23, 2026	41.09	41.09	40.81	41.00	40.91	-0.60%	3,867
Jan 22, 2026	41.56	41.74	41.09	41.24	41.16	0.45%	3,757
Jan 21, 2026	40.71	41.22	40.71	41.06	40.98	1.32%	3,530
Jan 20, 2026	40.16	40.54	40.10	40.53	40.44	-0.12%	2,944
Jan 16, 2026	40.60	40.68	40.52	40.57	40.49	-0.28%	968
Jan 15, 2026	40.75	40.92	40.68	40.69	40.61	0.87%	9,080
Jan 14, 2026	40.39	40.39	40.11	40.34	40.26	-0.51%	2,267
Jan 13, 2026	40.42	40.59	40.34	40.54	40.46	0.60%	2,373
Jan 12, 2026	40.08	40.30	40.04	40.30	40.22	0.87%	1,175
Jan 9, 2026	39.82	39.96	39.74	39.96	39.87	1.47%	1,024
Jan 8, 2026	39.59	39.59	39.25	39.38	39.30	-1.75%	3,363
Jan 7, 2026	40.43	40.43	39.88	40.08	40.00	-1.14%	6,169