CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.89	30.94	30.36	30.41	30.41	-2.33%	5,423
Feb 20, 2025	31.71	31.71	30.96	31.14	31.14	-1.81%	19,958
Feb 19, 2025	31.76	31.76	31.71	31.72	31.72	-1.00%	1,314
Feb 18, 2025	32.02	32.04	32.02	32.04	32.04	0.70%	520
Feb 14, 2025	31.61	31.81	31.61	31.81	31.81	0.37%	1,153
Feb 13, 2025	31.57	31.71	31.47	31.70	31.70	0.71%	3,216
Feb 12, 2025	31.04	31.47	31.04	31.47	31.47	0.37%	4,346
Feb 11, 2025	31.44	31.44	31.34	31.36	31.36	-0.73%	37,300
Feb 10, 2025	31.45	31.59	31.45	31.59	31.59	0.36%	842
Feb 7, 2025	31.73	31.73	31.48	31.48	31.48	-0.61%	1,398
Feb 6, 2025	31.66	31.84	31.53	31.67	31.67	0.24%	5,120
Feb 5, 2025	31.45	31.73	31.45	31.59	31.59	0.52%	3,892
Feb 4, 2025	31.36	31.48	31.24	31.43	31.43	0.28%	62,473
Feb 3, 2025	31.01	31.50	31.01	31.34	31.34	-0.64%	7,731
Jan 31, 2025	31.86	31.86	31.54	31.54	31.51	-0.64%	3,238
Jan 30, 2025	31.82	31.83	31.56	31.75	31.72	0.93%	3,450
Jan 29, 2025	31.52	31.53	31.40	31.45	31.42	-0.06%	4,501
Jan 28, 2025	31.32	31.55	31.31	31.47	31.44	0.54%	935
Jan 27, 2025	31.50	31.52	31.03	31.30	31.27	-1.96%	5,182
Jan 24, 2025	32.04	32.14	31.93	31.93	31.90	-0.05%	14,023
Jan 23, 2025	31.67	31.99	31.66	31.95	31.91	0.28%	17,924
Jan 22, 2025	31.94	31.95	31.81	31.86	31.83	-0.43%	52,506
Jan 21, 2025	31.67	31.99	31.57	31.99	31.96	2.09%	18,710
Jan 17, 2025	31.21	31.44	31.21	31.34	31.31	1.19%	66,048
Jan 16, 2025	30.61	30.97	30.55	30.97	30.94	1.18%	4,401
Jan 15, 2025	30.63	30.72	30.61	30.61	30.58	1.70%	3,516
Jan 14, 2025	30.18	30.18	30.01	30.10	30.07	0.94%	313
Jan 13, 2025	29.49	29.82	29.43	29.82	29.79	-0.39%	2,526
Jan 10, 2025	29.91	30.00	29.90	29.93	29.91	-0.97%	1,680
Jan 8, 2025	30.11	30.27	30.00	30.23	30.20	-0.17%	3,025
Jan 7, 2025	30.51	30.55	30.28	30.28	30.25	-2.17%	730
Jan 6, 2025	30.83	30.95	30.68	30.95	30.92	1.36%	14,196
Jan 3, 2025	30.07	30.56	30.07	30.54	30.51	1.79%	3,633
Jan 2, 2025	30.07	30.25	30.00	30.00	29.97	-0.02%	926
Dec 31, 2024	30.29	30.29	30.01	30.01	29.98	-0.65%	720
Dec 30, 2024	30.32	30.38	29.99	30.20	30.17	-1.32%	3,794
Dec 27, 2024	30.72	30.73	30.54	30.60	30.57	-1.25%	2,079
Dec 26, 2024	30.96	31.03	30.95	30.99	30.96	0.18%	2,454
Dec 24, 2024	30.78	30.94	30.78	30.94	30.91	0.90%	132
Dec 23, 2024	30.62	30.66	30.57	30.66	30.63	-0.71%	1,344
Dec 20, 2024	30.48	30.93	30.48	30.88	30.82	1.62%	1,006
Dec 19, 2024	30.65	30.65	30.39	30.39	30.33	-0.76%	3,999
Dec 18, 2024	31.58	31.68	30.50	30.62	30.56	-3.39%	5,154
Dec 17, 2024	31.76	31.79	31.70	31.70	31.63	-0.95%	936
Dec 16, 2024	31.86	32.20	31.85	32.00	31.94	0.61%	6,115
Dec 13, 2024	31.78	31.81	31.75	31.81	31.74	-0.03%	586
Dec 12, 2024	32.02	32.02	31.82	31.82	31.75	-0.67%	540
Dec 11, 2024	32.05	32.05	32.03	32.03	31.96	1.40%	11,847
Dec 10, 2024	31.83	31.83	31.59	31.59	31.52	-0.92%	3,325
Dec 9, 2024	32.06	32.06	31.75	31.88	31.82	-1.86%	5,758
Dec 6, 2024	32.49	32.53	32.41	32.48	32.42	0.39%	3,637
Dec 5, 2024	32.85	32.85	32.36	32.36	32.29	-0.61%	2,842
Dec 4, 2024	32.55	32.55	32.55	32.55	32.49	1.28%	310
Dec 3, 2024	32.17	32.17	32.14	32.14	32.08	-0.38%	193
Dec 2, 2024	32.46	32.46	32.27	32.27	32.20	-1.12%	53,374
Nov 29, 2024	32.62	32.73	32.62	32.63	32.53	0.58%	5,812
Nov 27, 2024	32.47	32.58	32.32	32.45	32.34	0.84%	6,242
Nov 26, 2024	32.40	32.57	32.07	32.18	32.07	-0.89%	8,815
Nov 25, 2024	32.35	32.64	32.23	32.47	32.36	0.39%	2,355
Nov 22, 2024	32.07	32.52	32.07	32.34	32.23	0.96%	13,834
Nov 21, 2024	32.17	32.60	31.85	32.04	31.93	-0.22%	15,690
Nov 20, 2024	31.97	32.17	31.79	32.11	32.00	1.50%	1,760
Nov 19, 2024	30.91	31.72	30.91	31.63	31.52	2.13%	16,453
Nov 18, 2024	30.52	30.97	30.52	30.97	30.87	1.68%	5,310
Nov 15, 2024	30.34	30.46	30.28	30.46	30.36	-0.14%	1,210
Nov 14, 2024	30.64	30.64	30.50	30.50	30.40	-0.85%	1,334
Nov 13, 2024	31.34	31.36	30.77	30.77	30.66	-0.54%	56,159
Nov 12, 2024	30.99	31.04	30.80	30.93	30.83	-0.60%	17,050
Nov 11, 2024	30.95	31.14	30.93	31.12	31.02	2.38%	4,933
Nov 8, 2024	30.15	30.40	30.15	30.40	30.30	0.99%	680
Nov 7, 2024	29.99	30.15	29.99	30.10	30.00	1.28%	2,539
Nov 6, 2024	29.41	29.72	29.41	29.72	29.62	2.73%	3,228
Nov 5, 2024	28.86	28.94	28.86	28.93	28.83	1.33%	1,789
Nov 4, 2024	28.50	28.65	28.43	28.55	28.46	0.27%	1,986
Nov 1, 2024	28.63	28.81	28.46	28.47	28.38	-0.62%	1,479
Oct 31, 2024	28.86	28.86	28.65	28.65	28.53	-1.00%	2,493
Oct 30, 2024	28.98	29.05	28.94	28.94	28.82	-0.06%	34,465
Oct 29, 2024	28.80	28.98	28.80	28.96	28.84	-0.24%	10,505
Oct 28, 2024	29.12	29.12	29.03	29.03	28.91	0.56%	835
Oct 25, 2024	29.04	29.04	28.87	28.87	28.74	-0.16%	866
Oct 24, 2024	28.92	28.93	28.90	28.91	28.79	0.32%	1,503
Oct 23, 2024	29.03	29.04	28.80	28.82	28.70	-0.69%	29,680
Oct 22, 2024	29.01	29.05	29.00	29.02	28.90	-0.31%	3,741
Oct 21, 2024	29.09	29.11	29.08	29.11	28.99	-0.46%	771
Oct 18, 2024	29.30	29.36	29.21	29.25	29.12	0.22%	26,625
Oct 17, 2024	29.28	29.32	29.17	29.18	29.06	-0.39%	15,913
Oct 16, 2024	29.25	29.30	29.25	29.30	29.17	0.60%	617
Oct 15, 2024	29.23	29.27	29.12	29.12	29.00	-0.14%	1,348
Oct 14, 2024	29.14	29.16	29.08	29.16	29.04	0.40%	405
Oct 11, 2024	29.08	29.08	29.05	29.05	28.92	1.04%	1,192
Oct 10, 2024	28.72	28.76	28.72	28.75	28.62	0.27%	704
Oct 9, 2024	28.69	28.69	28.67	28.67	28.55	0.56%	202
Oct 8, 2024	28.53	28.57	28.49	28.51	28.39	0.60%	1,613
Oct 7, 2024	28.42	28.42	28.30	28.34	28.22	-0.60%	2,632
Oct 4, 2024	28.39	28.51	28.39	28.51	28.39	0.97%	2,265
Oct 3, 2024	28.30	28.30	28.19	28.24	28.12	-0.26%	1,979
Oct 2, 2024	28.17	28.36	28.14	28.31	28.19	0.32%	1,617
Oct 1, 2024	28.31	28.33	28.16	28.22	28.10	-1.02%	7,943
Sep 30, 2024	28.41	28.51	28.36	28.51	28.39	-	3,717
Sep 27, 2024	28.57	28.57	28.51	28.51	28.39	0.38%	575