Convatec Group PLC (CNVVF)
OTCMKTS · Delayed Price · Currency is USD
3.340
-0.060 (-1.76%)
Nov 9, 2026, 1:08 PM EST
CNVVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 3,158 |
| Nov 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.78% | 1,000 |
| Nov 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.82% | 1,069 |
| Nov 2, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.80% | 1,656 |
| Oct 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.47% | 1,092 |
| Oct 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -7.44% | 717 |
| Oct 26, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.15% | 2,590 |
| Oct 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.57% | 667 |
| Oct 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | 2,088 |
| Oct 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.81% | 1,970 |
| Oct 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 5.79% | 2,117 |
| Oct 8, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.98% | 764 |
| Oct 2, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -6.43% | 1,096 |
| Sep 30, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.19% | 3,328 |
| Sep 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.47% | 329 |
| Sep 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 8.46% | 2,221 |
| Sep 16, 2026 | 3.06 | 3.06 | 2.66 | 2.66 | 2.66 | -8.28% | 730 |
| Sep 15, 2026 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | -0.34% | 4,236 |
| Sep 10, 2026 | 3.07 | 3.07 | 2.91 | 2.91 | 2.91 | -2.75% | 8,282 |
| Sep 8, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97% | 22,700 |
| 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 |