CVRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.78	52.89	52.13	52.13	52.13	-0.39%	3,693
Jun 16, 2026	52.85	53.20	52.33	52.33	52.33	-0.82%	7,658
Jun 15, 2026	52.54	52.95	52.54	52.77	52.77	2.74%	65,783
Jun 12, 2026	51.08	51.51	50.91	51.36	51.36	1.03%	2,545
Jun 11, 2026	49.68	50.84	49.65	50.84	50.84	2.85%	2,080
Jun 10, 2026	49.87	50.58	49.43	49.43	49.43	-1.68%	4,964
Jun 9, 2026	51.14	51.63	48.97	50.27	50.27	-0.81%	12,650
Jun 8, 2026	50.95	51.15	50.60	50.68	50.68	0.22%	7,186
Jun 5, 2026	52.38	52.38	50.31	50.57	50.57	-5.33%	10,696
Jun 4, 2026	52.38	53.65	52.38	53.42	53.42	-	6,218
Jun 3, 2026	53.77	53.92	53.17	53.41	53.41	-1.21%	5,516
Jun 2, 2026	53.24	54.09	53.24	54.07	54.07	2.89%	7,621
Jun 1, 2026	51.92	52.55	51.61	52.55	52.55	0.80%	2,318
May 29, 2026	52.14	52.18	51.86	52.18	52.13	0.13%	3,971
May 28, 2026	52.18	52.49	51.86	52.12	52.06	0.29%	4,395
May 27, 2026	51.88	52.11	51.79	51.97	51.91	0.09%	3,133
May 26, 2026	52.09	52.24	51.88	51.92	51.86	1.86%	9,664
May 22, 2026	50.92	51.49	50.86	50.97	50.92	0.25%	3,324
May 21, 2026	49.49	50.85	49.49	50.84	50.79	2.86%	4,311
May 20, 2026	49.22	49.49	49.13	49.43	49.37	1.03%	6,367
May 19, 2026	48.23	49.22	48.10	48.92	48.87	-0.67%	7,309
May 18, 2026	50.73	50.73	48.50	49.25	49.20	-2.63%	12,813
May 15, 2026	51.15	51.15	50.35	50.58	50.53	-2.23%	16,455
May 14, 2026	51.78	51.91	51.64	51.74	51.69	-0.34%	5,510
May 13, 2026	51.62	52.11	51.15	51.92	51.86	1.07%	5,776
May 12, 2026	51.70	51.85	50.20	51.36	51.31	-1.48%	22,449
May 11, 2026	51.55	52.40	51.37	52.14	52.08	2.79%	9,014
May 8, 2026	50.58	50.75	50.45	50.72	50.67	1.28%	13,053
May 7, 2026	51.10	51.10	49.64	50.08	50.03	-1.92%	13,924
May 6, 2026	50.78	51.06	50.04	51.06	51.00	1.67%	9,038
May 5, 2026	49.74	50.38	49.56	50.22	50.17	2.10%	6,542
May 4, 2026	49.08	49.31	49.05	49.19	49.13	0.69%	5,897
May 1, 2026	48.91	49.00	48.73	48.85	48.80	0.93%	10,044
Apr 30, 2026	47.86	48.46	47.82	48.46	48.35	2.66%	3,128
Apr 29, 2026	47.49	47.49	47.16	47.20	47.10	0.65%	2,575
Apr 28, 2026	47.32	47.37	46.56	46.90	46.79	-1.79%	12,584
Apr 27, 2026	47.84	47.84	47.43	47.75	47.64	0.15%	5,367
Apr 24, 2026	48.11	48.11	47.68	47.68	47.57	-0.12%	4,597
Apr 23, 2026	47.50	48.11	47.50	47.74	47.63	0.30%	9,430
Apr 22, 2026	47.86	47.86	47.44	47.60	47.49	0.71%	6,471
Apr 21, 2026	47.46	47.53	47.11	47.26	47.16	-0.06%	8,417
Apr 20, 2026	47.08	47.37	47.04	47.29	47.18	0.23%	3,330
Apr 17, 2026	47.07	47.21	46.98	47.18	47.07	0.91%	5,251
Apr 16, 2026	46.37	46.75	46.22	46.75	46.65	1.60%	6,003
Apr 15, 2026	45.87	46.02	45.77	46.02	45.91	-0.19%	4,793
Apr 14, 2026	46.11	46.11	45.58	46.10	46.00	1.03%	2,842
Apr 13, 2026	45.14	45.64	44.90	45.63	45.53	1.14%	6,191
Apr 10, 2026	45.34	45.34	45.12	45.12	45.02	-0.51%	1,211
Apr 9, 2026	45.43	45.52	45.16	45.35	45.25	0.16%	4,290
Apr 8, 2026	45.17	45.43	45.00	45.28	45.18	4.12%	4,393