Conavi Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.32	0.34	0.31	0.31	0.31	6.29%	49,747
May 13, 2025	0.28	0.32	0.28	0.29	0.29	4.59%	115,369
May 12, 2025	0.25	0.28	0.25	0.28	0.28	8.07%	6,020
May 9, 2025	0.27	0.31	0.26	0.26	0.26	-4.32%	825
May 8, 2025	0.30	0.31	0.27	0.27	0.27	-13.89%	772
May 7, 2025	0.32	0.32	0.27	0.31	0.31	10.87%	1,516
May 6, 2025	0.28	0.28	0.28	0.28	0.28	-	167
May 5, 2025	0.27	0.28	0.27	0.28	0.28	11.70%	45,334
May 2, 2025	0.27	0.27	0.25	0.25	0.25	-12.07%	3,946
May 1, 2025	0.27	0.32	0.26	0.29	0.29	7.23%	11,370
Apr 30, 2025	0.27	0.27	0.27	0.27	0.27	-6.71%	1,507
Apr 29, 2025	0.29	0.29	0.29	0.29	0.29	-	10,355
Apr 28, 2025	0.28	0.29	0.28	0.29	0.29	7.92%	57,344
Apr 25, 2025	0.29	0.31	0.27	0.27	0.27	-4.96%	11,834
Apr 24, 2025	0.29	0.29	0.28	0.28	0.28	-3.34%	40,836
Apr 23, 2025	0.29	0.29	0.28	0.29	0.29	-3.33%	21,625
Apr 22, 2025	0.30	0.31	0.30	0.30	0.30	4.49%	26,257
Apr 21, 2025	0.31	0.38	0.24	0.29	0.29	-19.69%	12,667
Apr 17, 2025	0.36	0.36	0.36	0.36	0.36	7.84%	13,533
Apr 16, 2025	0.33	0.33	0.33	0.33	0.33	-	8
Apr 15, 2025	0.34	0.34	0.33	0.33	0.33	-7.92%	550
Apr 14, 2025	0.37	0.37	0.35	0.36	0.36	-11.72%	15,717
Apr 11, 2025	0.41	0.41	0.41	0.41	0.41	-3.05%	485
Apr 10, 2025	0.42	0.42	0.42	0.42	0.42	-	103
Apr 9, 2025	0.42	0.42	0.42	0.42	0.42	-	84
Apr 8, 2025	0.37	0.42	0.37	0.42	0.42	7.04%	4,519
Apr 7, 2025	0.41	0.42	0.39	0.39	0.39	7.32%	1,702
Apr 4, 2025	0.37	0.37	0.37	0.37	0.37	-5.50%	2,610
Apr 3, 2025	0.37	0.39	0.37	0.39	0.39	-5.49%	2,574
Apr 2, 2025	0.41	0.41	0.41	0.41	0.41	-	538
Apr 1, 2025	0.41	0.41	0.41	0.41	0.41	5.81%	614
Mar 31, 2025	0.39	0.39	0.39	0.39	0.39	0.65%	307
Mar 28, 2025	0.39	0.39	0.39	0.39	0.39	-	137
Mar 27, 2025	0.38	0.39	0.38	0.39	0.39	1.69%	808
Mar 26, 2025	0.38	0.39	0.38	0.38	0.38	8.17%	12,470
Mar 25, 2025	0.35	0.35	0.35	0.35	0.35	-3.66%	12,368
Mar 24, 2025	0.38	0.41	0.36	0.36	0.36	-15.51%	3,143
Mar 21, 2025	0.43	0.43	0.43	0.43	0.43	-	55
Mar 20, 2025	0.46	0.49	0.43	0.43	0.43	-2.27%	24,427
Mar 19, 2025	0.47	0.50	0.44	0.44	0.44	-6.25%	6,579
Mar 18, 2025	0.44	0.47	0.44	0.47	0.47	8.55%	1,469
Mar 17, 2025	0.45	0.46	0.43	0.43	0.43	-4.42%	1,127
Mar 14, 2025	0.43	0.45	0.43	0.45	0.45	6.62%	1,280
Mar 13, 2025	0.45	0.45	0.42	0.42	0.42	-7.18%	1,285
Mar 12, 2025	0.49	0.49	0.46	0.46	0.46	25.96%	6,206
Mar 11, 2025	0.36	0.36	0.36	0.36	0.36	-16.94%	199
Mar 10, 2025	0.48	0.48	0.44	0.44	0.44	-5.83%	3,899
Mar 7, 2025	0.42	0.47	0.42	0.46	0.46	9.27%	9,570
Mar 6, 2025	0.48	0.48	0.42	0.42	0.42	-11.43%	1,293
Mar 5, 2025	0.48	0.48	0.48	0.48	0.48	-6.00%	981