CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	49.39	49.39	48.71	48.93	48.93	-1.90%	8,774
Jul 6, 2026	50.19	50.47	49.88	49.88	49.88	1.43%	3,108
Jul 2, 2026	50.41	50.58	48.75	49.18	49.18	-2.42%	8,863
Jul 1, 2026	50.60	50.69	50.40	50.40	50.40	-1.93%	7,670
Jun 30, 2026	50.80	51.49	50.80	51.43	51.39	1.03%	12,615
Jun 29, 2026	50.59	50.91	50.06	50.91	50.86	1.36%	3,164
Jun 26, 2026	50.52	51.09	50.21	50.23	50.18	-1.80%	10,316
Jun 25, 2026	51.92	51.92	51.07	51.15	51.10	0.03%	8,487
Jun 24, 2026	51.72	51.72	50.77	51.13	51.08	-0.96%	6,536
Jun 23, 2026	51.03	51.91	51.03	51.63	51.58	-2.11%	20,071
Jun 22, 2026	53.19	53.25	52.54	52.74	52.69	-0.13%	8,329
Jun 18, 2026	53.12	53.12	52.56	52.81	52.76	1.31%	6,200
Jun 17, 2026	52.78	52.89	52.13	52.13	52.08	-0.39%	3,693
Jun 16, 2026	52.85	53.20	52.33	52.33	52.29	-0.82%	7,658
Jun 15, 2026	52.54	52.95	52.54	52.77	52.72	2.74%	65,784
Jun 12, 2026	51.08	51.51	50.91	51.36	51.31	1.03%	2,545
Jun 11, 2026	49.68	50.84	49.65	50.84	50.79	2.85%	2,080
Jun 10, 2026	49.87	50.58	49.43	49.43	49.38	-1.68%	4,964
Jun 9, 2026	51.14	51.63	48.97	50.27	50.23	-0.81%	12,650
Jun 8, 2026	50.95	51.15	50.60	50.68	50.63	0.22%	7,186
Jun 5, 2026	52.38	52.38	50.31	50.57	50.52	-5.33%	10,696
Jun 4, 2026	52.38	53.65	52.38	53.42	53.37	-	6,218
Jun 3, 2026	53.77	53.92	53.17	53.41	53.36	-1.21%	5,516
Jun 2, 2026	53.24	54.09	53.24	54.07	54.02	2.89%	7,621
Jun 1, 2026	51.92	52.55	51.61	52.55	52.50	0.80%	2,318
May 29, 2026	52.14	52.18	51.86	52.18	52.08	0.13%	3,971
May 28, 2026	52.18	52.49	51.86	52.12	52.01	0.29%	4,395
May 27, 2026	51.88	52.11	51.79	51.97	51.86	0.09%	3,133
May 26, 2026	52.09	52.24	51.88	51.92	51.82	1.86%	9,664
May 22, 2026	50.92	51.49	50.86	50.97	50.87	0.25%	3,324
May 21, 2026	49.49	50.85	49.49	50.84	50.74	2.86%	4,311
May 20, 2026	49.22	49.49	49.13	49.43	49.33	1.03%	6,367
May 19, 2026	48.23	49.22	48.10	48.92	48.83	-0.67%	7,309
May 18, 2026	50.73	50.73	48.50	49.25	49.16	-2.63%	12,813
May 15, 2026	51.15	51.15	50.35	50.58	50.49	-2.23%	16,455
May 14, 2026	51.78	51.91	51.64	51.74	51.64	-0.34%	5,510
May 13, 2026	51.62	52.11	51.15	51.92	51.81	1.07%	5,776
May 12, 2026	51.70	51.85	50.20	51.36	51.26	-1.48%	22,449
May 11, 2026	51.55	52.40	51.37	52.14	52.04	2.79%	9,014
May 8, 2026	50.58	50.75	50.45	50.72	50.62	1.28%	13,053
May 7, 2026	51.10	51.10	49.64	50.08	49.98	-1.92%	13,924
May 6, 2026	50.78	51.06	50.04	51.06	50.96	1.67%	9,038
May 5, 2026	49.74	50.38	49.56	50.22	50.12	2.10%	6,542
May 4, 2026	49.08	49.31	49.05	49.19	49.09	0.69%	5,897
May 1, 2026	48.91	49.00	48.73	48.85	48.75	0.93%	10,044
Apr 30, 2026	47.86	48.46	47.82	48.46	48.31	2.66%	3,128
Apr 29, 2026	47.49	47.49	47.16	47.20	47.05	0.65%	2,575
Apr 28, 2026	47.32	47.37	46.56	46.90	46.75	-1.79%	12,584
Apr 27, 2026	47.84	47.84	47.43	47.75	47.60	0.15%	5,367
Apr 24, 2026	48.11	48.11	47.68	47.68	47.53	-0.12%	4,597