CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	46.86	47.08	46.86	47.06	47.06	1.71%	1,197
Oct 8, 2026	46.70	46.72	46.15	46.27	46.27	-1.77%	6,713
Oct 7, 2026	47.04	47.16	46.86	47.10	47.10	-0.86%	5,027
Oct 6, 2026	47.77	47.77	47.47	47.51	47.51	0.38%	7,137
Oct 5, 2026	47.34	47.38	47.14	47.33	47.33	0.02%	3,647
Oct 2, 2026	47.15	47.32	47.15	47.32	47.32	1.69%	5,028
Oct 1, 2026	46.24	46.56	46.18	46.53	46.53	0.51%	4,045
Sep 30, 2026	46.52	46.55	46.37	46.37	46.29	0.22%	3,227
Sep 29, 2026	46.19	46.31	46.19	46.27	46.19	0.11%	1,206
Sep 28, 2026	46.57	46.57	46.05	46.22	46.14	-1.29%	850
Sep 25, 2026	46.75	46.88	46.72	46.83	46.75	0.36%	3,562
Sep 24, 2026	46.44	46.76	46.24	46.66	46.58	-0.16%	8,219
Sep 23, 2026	46.91	47.07	46.72	46.73	46.65	-1.17%	4,083
Sep 22, 2026	47.39	47.42	47.20	47.28	47.20	0.19%	4,900
Sep 21, 2026	47.01	47.26	47.01	47.19	47.11	1.18%	5,775
Sep 18, 2026	46.38	46.64	46.36	46.64	46.56	-0.05%	1,306
Sep 17, 2026	46.70	46.80	46.66	46.66	46.58	1.37%	3,855
Sep 16, 2026	45.98	46.43	45.78	46.03	45.95	0.59%	5,516
Sep 15, 2026	46.17	46.17	45.76	45.76	45.68	-1.20%	3,763
Sep 14, 2026	46.37	46.56	46.32	46.32	46.24	-1.76%	2,444
Sep 11, 2026	47.19	47.32	47.15	47.15	47.07	0.62%	2,690
Sep 10, 2026	47.07	47.07	46.85	46.85	46.78	-1.42%	939
Sep 9, 2026	47.81	47.81	47.49	47.53	47.45	-0.68%	1,173
Sep 8, 2026	47.53	48.02	47.53	47.85	47.77	1.24%	1,689
Sep 4, 2026	47.29	47.29	47.23	47.27	47.19	0.18%	2,418
Sep 3, 2026	46.89	47.18	46.70	47.18	47.10	1.18%	12,695
Sep 2, 2026	46.44	46.63	46.28	46.63	46.55	0.46%	13,140
Sep 1, 2026	46.72	46.72	46.36	46.42	46.34	-1.30%	14,172
Aug 31, 2026	47.10	47.10	47.02	47.10	46.95	-0.62%	13,263
Aug 28, 2026	48.06	48.06	47.39	47.39	47.24	-1.38%	2,244
Aug 27, 2026	48.05	48.06	48.01	48.06	47.91	0.05%	7,039
Aug 26, 2026	47.90	48.03	47.83	48.03	47.88	0.46%	5,471
Aug 25, 2026	47.62	47.81	47.55	47.81	47.66	1.09%	5,239
Aug 24, 2026	47.36	47.53	47.24	47.30	47.15	-1.56%	16,777
Aug 21, 2026	47.95	48.07	47.89	48.05	47.90	0.32%	4,486
Aug 20, 2026	47.97	47.97	47.87	47.89	47.74	-0.30%	697
Aug 19, 2026	48.50	48.50	47.77	48.03	47.89	-0.85%	4,478
Aug 18, 2026	48.84	49.08	48.39	48.45	48.30	-2.35%	5,832
Aug 17, 2026	49.67	49.77	49.59	49.61	49.46	0.08%	7,650
Aug 14, 2026	49.73	49.79	49.41	49.57	49.42	0.67%	5,148
Aug 13, 2026	49.56	49.72	49.24	49.24	49.09	0.50%	3,960
Aug 12, 2026	48.66	49.12	48.66	49.00	48.85	2.05%	10,130
Aug 11, 2026	48.24	48.26	48.01	48.01	47.87	-0.37%	1,282
Aug 10, 2026	48.37	48.62	48.19	48.19	48.04	-0.25%	7,967
Aug 7, 2026	48.02	48.37	48.02	48.31	48.16	0.77%	5,707
Aug 6, 2026	47.93	48.54	47.93	47.95	47.80	-1.68%	10,727
Aug 5, 2026	49.47	49.52	48.77	48.77	48.62	-1.28%	218,032
Aug 4, 2026	48.98	49.61	48.89	49.40	49.25	2.14%	3,038
Aug 3, 2026	47.52	48.44	47.52	48.36	48.21	2.13%	5,753
Jul 31, 2026	48.20	48.28	46.93	47.40	47.21	0.21%	5,165