CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.29	47.29	47.23	47.27	47.27	0.18%	2,418
Sep 3, 2026	46.89	47.18	46.70	47.18	47.18	1.18%	12,695
Sep 2, 2026	46.44	46.63	46.28	46.63	46.63	0.46%	13,140
Sep 1, 2026	46.72	46.72	46.36	46.42	46.42	-1.30%	14,172
Aug 31, 2026	47.10	47.10	47.02	47.10	47.03	-0.62%	13,263
Aug 28, 2026	48.06	48.06	47.39	47.39	47.32	-1.38%	2,244
Aug 27, 2026	48.05	48.06	48.01	48.06	47.99	0.05%	7,039
Aug 26, 2026	47.90	48.03	47.83	48.03	47.96	0.46%	5,471
Aug 25, 2026	47.62	47.81	47.55	47.81	47.74	1.09%	5,239
Aug 24, 2026	47.36	47.53	47.24	47.30	47.23	-1.56%	16,777
Aug 21, 2026	47.95	48.07	47.89	48.05	47.98	0.32%	4,486
Aug 20, 2026	47.97	47.97	47.87	47.89	47.82	-0.30%	697
Aug 19, 2026	48.50	48.50	47.77	48.03	47.97	-0.85%	4,478
Aug 18, 2026	48.84	49.08	48.39	48.45	48.38	-2.35%	5,832
Aug 17, 2026	49.67	49.77	49.59	49.61	49.54	0.08%	7,650
Aug 14, 2026	49.73	49.79	49.41	49.57	49.50	0.67%	5,148
Aug 13, 2026	49.56	49.72	49.24	49.24	49.17	0.50%	3,960
Aug 12, 2026	48.66	49.12	48.66	49.00	48.93	2.05%	10,130
Aug 11, 2026	48.24	48.26	48.01	48.01	47.95	-0.37%	1,282
Aug 10, 2026	48.37	48.62	48.19	48.19	48.12	-0.25%	7,967
Aug 7, 2026	48.02	48.37	48.02	48.31	48.24	0.77%	5,707
Aug 6, 2026	47.93	48.54	47.93	47.95	47.88	-1.68%	10,727
Aug 5, 2026	49.47	49.52	48.77	48.77	48.70	-1.28%	218,032
Aug 4, 2026	48.98	49.61	48.89	49.40	49.33	2.14%	3,038
Aug 3, 2026	47.52	48.44	47.52	48.36	48.30	2.13%	5,753
Jul 31, 2026	48.20	48.28	46.93	47.40	47.29	0.21%	5,165
Jul 30, 2026	47.00	47.30	46.85	47.30	47.19	3.96%	15,347
Jul 29, 2026	46.52	46.52	45.50	45.50	45.39	-2.14%	3,636
Jul 28, 2026	45.96	46.54	45.68	46.50	46.39	-1.28%	5,188
Jul 27, 2026	47.81	47.81	46.67	47.10	46.98	-0.57%	8,830
Jul 24, 2026	47.67	47.94	47.28	47.37	47.25	-1.83%	9,466
Jul 23, 2026	48.72	48.72	48.11	48.25	48.13	-0.98%	3,642
Jul 22, 2026	48.73	49.04	48.72	48.73	48.61	0.40%	4,369
Jul 21, 2026	48.02	48.69	48.01	48.53	48.42	2.69%	6,946
Jul 20, 2026	47.66	47.98	47.26	47.26	47.15	0.05%	5,113
Jul 17, 2026	46.92	47.56	46.92	47.24	47.13	0.09%	2,788
Jul 16, 2026	48.13	48.13	47.10	47.20	47.08	-2.86%	68,242
Jul 15, 2026	48.99	48.99	47.99	48.59	48.47	-0.91%	10,253
Jul 14, 2026	49.17	49.36	48.96	49.03	48.91	0.89%	3,453
Jul 13, 2026	49.00	49.04	48.51	48.60	48.48	-1.85%	2,991
Jul 10, 2026	49.19	49.63	49.19	49.52	49.40	-0.61%	2,681
Jul 9, 2026	49.70	50.18	49.70	49.82	49.70	1.66%	3,716
Jul 8, 2026	48.55	49.09	48.38	49.01	48.89	0.15%	5,377
Jul 7, 2026	49.39	49.39	48.71	48.93	48.82	-1.90%	8,774
Jul 6, 2026	50.19	50.47	49.88	49.88	49.76	1.43%	3,108
Jul 2, 2026	50.41	50.58	48.75	49.18	49.06	-2.42%	8,863
Jul 1, 2026	50.60	50.69	50.40	50.40	50.27	-1.93%	7,670
Jun 30, 2026	50.80	51.49	50.80	51.43	51.26	1.03%	12,615
Jun 29, 2026	50.59	50.91	50.06	50.91	50.74	1.36%	3,164
Jun 26, 2026	50.52	51.09	50.21	50.23	50.06	-1.80%	10,316