CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	37.37	37.47	37.05	37.05	37.05	0.18%	1,387
Oct 2, 2025	36.87	37.09	36.80	36.99	36.99	0.63%	7,051
Oct 1, 2025	36.39	36.75	36.39	36.75	36.75	1.21%	2,371
Sep 30, 2025	36.00	36.32	35.83	36.32	36.23	0.49%	1,543
Sep 29, 2025	35.99	36.14	35.99	36.14	36.06	0.94%	2,153
Sep 26, 2025	35.87	35.87	35.80	35.80	35.72	0.32%	230
Sep 25, 2025	35.34	35.86	35.30	35.69	35.61	-0.35%	10,171
Sep 24, 2025	36.43	36.43	35.81	35.81	35.73	-1.57%	2,907
Sep 23, 2025	36.68	36.75	36.30	36.39	36.30	-0.74%	4,976
Sep 22, 2025	36.45	36.66	36.45	36.66	36.57	0.33%	2,473
Sep 19, 2025	36.39	36.57	36.25	36.54	36.45	0.68%	12,821
Sep 18, 2025	35.98	36.38	35.98	36.29	36.21	1.39%	2,725
Sep 17, 2025	35.77	35.79	35.55	35.79	35.71	0.45%	6,498
Sep 16, 2025	35.79	35.79	35.56	35.63	35.55	-0.56%	2,336
Sep 15, 2025	35.71	35.85	35.71	35.83	35.75	0.90%	1,650
Sep 12, 2025	35.43	35.51	35.43	35.51	35.43	0.10%	457
Sep 11, 2025	35.00	35.56	35.00	35.48	35.40	1.75%	966
Sep 10, 2025	34.94	34.94	34.71	34.87	34.79	0.46%	1,964
Sep 9, 2025	34.44	34.71	34.44	34.71	34.63	0.20%	1,604
Sep 8, 2025	34.66	34.70	34.62	34.64	34.56	0.34%	1,020
Sep 5, 2025	34.21	34.52	34.21	34.52	34.44	0.90%	1,075
Sep 4, 2025	33.94	34.21	33.94	34.21	34.13	0.66%	1,908
Sep 3, 2025	34.19	34.19	33.98	33.99	33.91	-0.54%	3,081
Sep 2, 2025	33.66	34.17	33.66	34.17	34.09	-0.48%	2,518
Aug 29, 2025	34.35	34.35	34.33	34.33	34.17	-0.86%	237
Aug 28, 2025	34.38	34.65	34.38	34.63	34.47	1.20%	1,449
Aug 27, 2025	34.21	34.28	34.21	34.22	34.06	0.06%	582
Aug 26, 2025	33.99	34.25	33.99	34.20	34.04	0.70%	5,428
Aug 25, 2025	33.99	34.18	33.96	33.96	33.81	-0.06%	10,826
Aug 22, 2025	33.51	33.99	33.51	33.99	33.83	2.48%	1,773
Aug 21, 2025	33.16	33.16	33.16	33.16	33.01	-0.10%	104
Aug 20, 2025	33.03	33.20	33.03	33.20	33.04	-0.02%	1,388
Aug 19, 2025	33.20	33.20	33.20	33.20	33.05	-1.85%	34
Aug 18, 2025	33.80	33.84	33.80	33.83	33.67	0.39%	634
Aug 15, 2025	33.58	33.76	33.58	33.70	33.54	0.11%	502
Aug 14, 2025	33.66	33.66	33.50	33.66	33.50	-0.39%	2,184
Aug 13, 2025	33.94	33.94	33.60	33.79	33.64	0.54%	1,461
Aug 12, 2025	33.55	33.61	33.55	33.61	33.45	1.07%	1,135
Aug 11, 2025	33.32	33.43	33.26	33.26	33.10	0.21%	841
Aug 8, 2025	33.19	33.19	33.19	33.19	33.03	-0.05%	175
Aug 7, 2025	33.11	33.20	33.11	33.20	33.05	0.74%	271
Aug 6, 2025	33.02	33.02	32.96	32.96	32.81	-0.09%	219
Aug 5, 2025	33.07	33.07	32.99	32.99	32.84	-0.57%	73,950
Aug 4, 2025	33.07	33.18	33.07	33.18	33.02	1.08%	45,870
Aug 1, 2025	32.80	32.82	32.80	32.82	32.67	-2.15%	3,213
Jul 31, 2025	33.55	33.55	33.55	33.55	33.32	0.25%	86
Jul 30, 2025	33.62	33.66	33.46	33.46	33.24	0.30%	316
Jul 29, 2025	33.36	33.36	33.36	33.36	33.14	-0.62%	107
Jul 28, 2025	33.76	33.76	33.50	33.57	33.35	-0.75%	17,091
Jul 25, 2025	33.77	33.83	33.71	33.83	33.60	-0.09%	727