CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.58	50.68	50.49	50.63	-	1.10%	10,204
May 7, 2026	51.10	51.10	49.64	50.08	50.08	-1.92%	13,922
May 6, 2026	50.78	51.06	50.04	51.06	51.06	1.67%	9,038
May 5, 2026	49.74	50.38	49.56	50.22	50.22	2.10%	6,540
May 4, 2026	49.08	49.31	49.05	49.19	49.19	0.69%	5,897
May 1, 2026	48.91	49.00	48.73	48.85	48.85	0.81%	10,044
Apr 30, 2026	47.86	48.46	47.82	48.46	48.40	2.66%	3,128
Apr 29, 2026	47.49	47.49	47.16	47.20	47.15	0.65%	2,575
Apr 28, 2026	47.32	47.37	46.56	46.90	46.84	-1.79%	12,584
Apr 27, 2026	47.84	47.84	47.43	47.75	47.69	0.15%	5,367
Apr 24, 2026	48.11	48.11	47.68	47.68	47.62	-0.12%	4,597
Apr 23, 2026	47.50	48.11	47.50	47.74	47.68	0.30%	9,430
Apr 22, 2026	47.86	47.86	47.44	47.60	47.54	0.71%	6,471
Apr 21, 2026	47.46	47.53	47.11	47.26	47.21	-0.06%	8,417
Apr 20, 2026	47.08	47.37	47.04	47.29	47.23	0.23%	3,330
Apr 17, 2026	47.07	47.21	46.98	47.18	47.12	0.92%	5,251
Apr 16, 2026	46.37	46.75	46.22	46.75	46.70	1.60%	6,003
Apr 15, 2026	45.87	46.02	45.77	46.02	45.96	-0.18%	4,793
Apr 14, 2026	46.11	46.11	45.58	46.10	46.05	1.03%	2,842
Apr 13, 2026	45.14	45.64	44.90	45.63	45.58	1.14%	6,191
Apr 10, 2026	45.34	45.34	45.12	45.12	45.07	-0.51%	1,211
Apr 9, 2026	45.43	45.52	45.16	45.35	45.30	0.15%	4,290
Apr 8, 2026	45.17	45.43	45.00	45.28	45.22	4.12%	4,393
Apr 7, 2026	42.93	43.49	42.93	43.49	43.44	0.95%	1,370
Apr 6, 2026	43.53	43.53	43.08	43.08	43.03	-0.27%	2,920
Apr 2, 2026	41.53	43.19	41.53	43.19	43.14	1.70%	2,214
Apr 1, 2026	42.17	42.79	42.10	42.47	42.42	2.18%	3,853
Mar 31, 2026	40.68	41.57	40.50	41.56	41.47	3.85%	5,422
Mar 30, 2026	41.75	41.75	40.03	40.03	39.94	-2.76%	777
Mar 27, 2026	41.50	41.54	41.16	41.16	41.07	-0.84%	1,481
Mar 26, 2026	42.48	42.48	41.51	41.51	41.42	-3.59%	3,947
Mar 25, 2026	43.10	43.38	43.04	43.05	42.96	0.51%	1,564
Mar 24, 2026	42.03	42.83	42.03	42.83	42.74	1.45%	1,816
Mar 23, 2026	42.13	42.90	42.13	42.22	42.13	1.60%	2,921
Mar 20, 2026	43.13	43.13	41.38	41.56	41.46	-3.44%	4,554
Mar 19, 2026	41.77	43.04	41.77	43.04	42.94	1.32%	2,715
Mar 18, 2026	42.82	43.05	42.48	42.48	42.38	-0.23%	3,924
Mar 17, 2026	42.01	42.58	42.01	42.58	42.48	1.73%	1,000
Mar 16, 2026	42.16	42.16	41.85	41.85	41.76	1.57%	1,547
Mar 13, 2026	41.83	41.83	41.18	41.21	41.11	0.60%	3,131
Mar 12, 2026	41.66	41.66	40.96	40.96	40.87	-2.58%	1,327
Mar 11, 2026	42.03	42.16	41.81	42.05	41.95	0.56%	3,367
Mar 10, 2026	41.88	42.30	41.81	41.81	41.72	0.29%	2,806
Mar 9, 2026	40.89	41.69	40.89	41.69	41.60	2.54%	1,099
Mar 6, 2026	41.02	41.52	40.66	40.66	40.57	-2.87%	4,072
Mar 5, 2026	42.43	42.43	41.50	41.86	41.77	-1.75%	2,391
Mar 4, 2026	42.32	42.71	42.32	42.61	42.51	1.19%	5,288
Mar 3, 2026	42.35	42.35	41.43	42.11	42.01	-3.02%	2,946
Mar 2, 2026	42.60	43.42	42.60	43.42	43.32	1.22%	2,244
Feb 27, 2026	42.79	43.02	42.62	42.90	42.76	-0.62%	3,248