CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	30.72	30.73	30.54	30.60	30.60	-1.25%	2,079
Dec 26, 2024	30.96	31.03	30.95	30.99	30.99	0.18%	2,454
Dec 24, 2024	30.78	30.94	30.78	30.94	30.94	0.90%	132
Dec 23, 2024	30.62	30.66	30.57	30.66	30.66	-0.71%	1,344
Dec 20, 2024	30.48	30.93	30.48	30.88	30.85	1.62%	1,006
Dec 19, 2024	30.65	30.65	30.39	30.39	30.35	-0.76%	3,999
Dec 18, 2024	31.58	31.68	30.50	30.62	30.59	-3.39%	5,154
Dec 17, 2024	31.76	31.79	31.70	31.70	31.66	-0.95%	936
Dec 16, 2024	31.86	32.20	31.85	32.00	31.97	0.61%	6,115
Dec 13, 2024	31.78	31.81	31.75	31.81	31.77	-0.03%	586
Dec 12, 2024	32.02	32.02	31.82	31.82	31.78	-0.67%	540
Dec 11, 2024	32.05	32.05	32.03	32.03	31.99	1.40%	11,847
Dec 10, 2024	31.83	31.83	31.59	31.59	31.55	-0.92%	3,325
Dec 9, 2024	32.06	32.06	31.75	31.88	31.85	-1.86%	5,758
Dec 6, 2024	32.49	32.53	32.41	32.48	32.45	0.39%	3,637
Dec 5, 2024	32.85	32.85	32.36	32.36	32.32	-0.61%	2,842
Dec 4, 2024	32.55	32.55	32.55	32.55	32.52	1.28%	310
Dec 3, 2024	32.17	32.17	32.14	32.14	32.11	-0.38%	193
Dec 2, 2024	32.46	32.46	32.27	32.27	32.23	-1.12%	53,374
Nov 29, 2024	32.62	32.73	32.62	32.63	32.56	0.58%	5,812
Nov 27, 2024	32.47	32.58	32.32	32.45	32.37	0.84%	6,242
Nov 26, 2024	32.40	32.57	32.07	32.18	32.10	-0.89%	8,815
Nov 25, 2024	32.35	32.64	32.23	32.47	32.39	0.39%	2,355
Nov 22, 2024	32.07	32.52	32.07	32.34	32.27	0.96%	13,834
Nov 21, 2024	32.17	32.60	31.85	32.04	31.96	-0.22%	15,690
Nov 20, 2024	31.97	32.17	31.79	32.11	32.03	1.50%	1,760
Nov 19, 2024	30.91	31.72	30.91	31.63	31.56	2.13%	16,453
Nov 18, 2024	30.52	30.97	30.52	30.97	30.90	1.68%	5,310
Nov 15, 2024	30.34	30.46	30.28	30.46	30.39	-0.14%	1,210
Nov 14, 2024	30.64	30.64	30.50	30.50	30.43	-0.85%	1,334
Nov 13, 2024	31.34	31.36	30.77	30.77	30.69	-0.54%	56,159
Nov 12, 2024	30.99	31.04	30.80	30.93	30.86	-0.60%	17,050
Nov 11, 2024	30.95	31.14	30.93	31.12	31.05	2.38%	4,933
Nov 8, 2024	30.15	30.40	30.15	30.40	30.32	0.99%	680
Nov 7, 2024	29.99	30.15	29.99	30.10	30.03	1.28%	2,539
Nov 6, 2024	29.41	29.72	29.41	29.72	29.65	2.73%	3,228
Nov 5, 2024	28.86	28.94	28.86	28.93	28.86	1.33%	1,789
Nov 4, 2024	28.50	28.65	28.43	28.55	28.48	0.27%	1,986
Nov 1, 2024	28.63	28.81	28.46	28.47	28.41	-0.62%	1,479
Oct 31, 2024	28.86	28.86	28.65	28.65	28.56	-1.00%	2,493
Oct 30, 2024	28.98	29.05	28.94	28.94	28.84	-0.06%	34,465
Oct 29, 2024	28.80	28.98	28.80	28.96	28.86	-0.24%	10,505
Oct 28, 2024	29.12	29.12	29.03	29.03	28.93	0.56%	835
Oct 25, 2024	29.04	29.04	28.87	28.87	28.77	-0.16%	866
Oct 24, 2024	28.92	28.93	28.90	28.91	28.82	0.32%	1,503
Oct 23, 2024	29.03	29.04	28.80	28.82	28.73	-0.69%	29,680
Oct 22, 2024	29.01	29.05	29.00	29.02	28.92	-0.31%	3,741
Oct 21, 2024	29.09	29.11	29.08	29.11	29.01	-0.46%	771
Oct 18, 2024	29.30	29.36	29.21	29.25	29.15	0.22%	26,625
Oct 17, 2024	29.28	29.32	29.17	29.18	29.08	-0.39%	15,913
Oct 16, 2024	29.25	29.30	29.25	29.30	29.20	0.60%	617
Oct 15, 2024	29.23	29.27	29.12	29.12	29.03	-0.14%	1,348
Oct 14, 2024	29.14	29.16	29.08	29.16	29.07	0.40%	405
Oct 11, 2024	29.08	29.08	29.05	29.05	28.95	1.04%	1,192
Oct 10, 2024	28.72	28.76	28.72	28.75	28.65	0.27%	704
Oct 9, 2024	28.69	28.69	28.67	28.67	28.58	0.56%	202
Oct 8, 2024	28.53	28.57	28.49	28.51	28.42	0.60%	1,613
Oct 7, 2024	28.42	28.42	28.30	28.34	28.25	-0.60%	2,632
Oct 4, 2024	28.39	28.51	28.39	28.51	28.42	0.97%	2,265
Oct 3, 2024	28.30	28.30	28.19	28.24	28.14	-0.26%	1,979
Oct 2, 2024	28.17	28.36	28.14	28.31	28.22	0.32%	1,617
Oct 1, 2024	28.31	28.33	28.16	28.22	28.13	-1.02%	7,943
Sep 30, 2024	28.41	28.51	28.36	28.51	28.42	-	3,717
Sep 27, 2024	28.57	28.57	28.51	28.51	28.42	0.38%	575
Sep 26, 2024	28.55	28.55	28.40	28.40	28.31	0.56%	2,637
Sep 25, 2024	28.43	28.43	28.25	28.25	28.15	-0.54%	1,121
Sep 24, 2024	28.40	28.40	28.40	28.40	28.31	0.16%	3
Sep 23, 2024	28.34	28.37	28.31	28.36	28.26	0.34%	2,812
Sep 20, 2024	28.19	28.30	28.19	28.26	28.17	0.28%	2,066
Sep 19, 2024	28.20	28.20	28.16	28.18	28.09	1.16%	1,907
Sep 18, 2024	27.95	28.13	27.86	27.86	27.77	-0.14%	11,915
Sep 17, 2024	27.95	27.96	27.82	27.90	27.80	0.13%	402
Sep 16, 2024	27.84	27.86	27.84	27.86	27.77	0.41%	380
Sep 13, 2024	27.64	27.76	27.64	27.75	27.65	1.12%	536
Sep 12, 2024	27.24	27.44	27.24	27.44	27.35	0.87%	2,208
Sep 11, 2024	26.95	27.24	26.87	27.20	27.11	1.06%	10,704
Sep 10, 2024	26.88	26.92	26.74	26.92	26.83	0.02%	10,910
Sep 9, 2024	26.88	26.91	26.88	26.91	26.82	0.81%	587
Sep 6, 2024	27.05	27.11	26.64	26.69	26.61	-1.27%	2,098
Sep 5, 2024	27.06	27.06	27.00	27.04	26.95	-0.31%	2,420
Sep 4, 2024	27.16	27.27	27.12	27.12	27.03	-0.48%	7,127
Sep 3, 2024	27.75	27.75	27.24	27.25	27.16	-2.47%	2,901
Aug 30, 2024	27.78	27.94	27.78	27.94	27.80	0.12%	100
Aug 29, 2024	28.07	28.07	27.91	27.91	27.77	0.49%	808
Aug 28, 2024	27.92	27.92	27.73	27.77	27.63	-0.57%	5,762
Aug 27, 2024	27.76	27.93	27.75	27.93	27.79	0.23%	7,115
Aug 26, 2024	27.89	27.89	27.87	27.87	27.73	-0.34%	202
Aug 23, 2024	27.64	27.96	27.64	27.96	27.82	1.61%	9,242
Aug 22, 2024	27.57	27.58	27.52	27.52	27.38	-0.54%	2,331
Aug 21, 2024	27.50	27.67	27.50	27.67	27.53	0.78%	3,100
Aug 20, 2024	27.63	27.64	27.46	27.46	27.32	-0.52%	5,074
Aug 19, 2024	27.39	27.60	27.39	27.60	27.46	1.12%	2,304
Aug 16, 2024	27.21	27.33	27.21	27.29	27.16	-0.06%	5,201
Aug 15, 2024	27.10	27.31	27.10	27.31	27.17	1.90%	5,843
Aug 14, 2024	26.76	26.80	26.73	26.80	26.67	0.14%	3,851
Aug 13, 2024	26.61	26.76	26.61	26.76	26.63	1.17%	1,002
Aug 12, 2024	26.55	26.55	26.45	26.45	26.32	-0.30%	1,062
Aug 9, 2024	26.55	26.55	26.53	26.53	26.40	0.73%	972
Aug 8, 2024	25.80	26.56	25.67	26.34	26.21	2.38%	20,803
Aug 7, 2024	26.31	26.33	25.73	25.73	25.60	-0.54%	2,660