Convatec Group PLC (CNVVF)
OTCMKTS · Delayed Price · Currency is USD
3.090
+0.115 (3.87%)
At close: Sep 1, 2026
CNVVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.95% | 6,734 |
| Sep 1, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.87% | 4,730 |
| Aug 31, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | 712 |
| Aug 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.45% | 822 |
| Aug 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.94% | 644 |
| Aug 25, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -5.67% | 354 |
| Aug 19, 2026 | 3.15 | 3.30 | 3.15 | 3.30 | 3.28 | -3.01% | 2,472 |
| Aug 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | 9.68% | 478 |
| Aug 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -5.78% | 2,000 |
| Aug 10, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.27 | 4.44% | 150 |
| Aug 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | 2.27% | 3,945 |
| Aug 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 2.84% | 7,193 |
| Jul 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | -4.92% | 887 |
| Jul 30, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.13 | 6.78% | 4,086 |
| Jul 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.93 | 4.61% | 2,859 |
| Jul 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | 3.30% | 16,441 |
| Jun 17, 2026 | 2.70 | 2.74 | 2.70 | 2.73 | 2.71 | 2.25% | 30,841 |
| Jun 10, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.65 | -2.91% | 8,000 |
| Jun 9, 2026 | 2.40 | 2.75 | 2.40 | 2.75 | 2.73 | 19.57% | 50,231 |
| Jun 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | -14.81% | 3,348 |
| Jun 1, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.68 | 3.25% | 1,100 |
| May 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | 11.28% | 200 |
| May 22, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.33 | -12.96% | 10,222 |
| May 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | -2.53% | 100 |
| May 12, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.75 | -7.36% | 12,405 |
| Apr 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | -5.56% | 100 |
| Apr 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.15 | 10.65% | 857 |
| Apr 1, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.84 | 10.65% | 1,981 |
| Mar 31, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.57 | -8.04% | 300 |