CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	47.81	47.81	46.67	47.10	47.10	-0.57%	8,830
Jul 24, 2026	47.67	47.94	47.28	47.37	47.37	-1.83%	9,466
Jul 23, 2026	48.72	48.72	48.11	48.25	48.25	-0.98%	3,641
Jul 22, 2026	48.73	49.04	48.72	48.73	48.73	0.40%	4,369
Jul 21, 2026	48.02	48.69	48.01	48.53	48.53	2.69%	6,946
Jul 20, 2026	47.66	47.98	47.26	47.26	47.26	0.05%	5,112
Jul 17, 2026	46.92	47.56	46.92	47.24	47.24	0.09%	2,788
Jul 16, 2026	48.13	48.13	47.10	47.20	47.20	-2.86%	68,242
Jul 15, 2026	48.99	48.99	47.99	48.59	48.59	-0.91%	10,253
Jul 14, 2026	49.17	49.36	48.96	49.03	49.03	0.89%	3,453
Jul 13, 2026	49.00	49.04	48.51	48.60	48.60	-1.85%	2,991
Jul 10, 2026	49.19	49.63	49.19	49.52	49.52	-0.61%	2,681
Jul 9, 2026	49.70	50.18	49.70	49.82	49.82	1.66%	3,716
Jul 8, 2026	48.55	49.09	48.38	49.01	49.01	0.15%	5,377
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