CNVVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.33	12.60	12.33	12.60	12.60	1.04%	7,906
Sep 3, 2026	12.65	12.67	12.33	12.47	12.47	-1.89%	16,232
Sep 2, 2026	12.63	12.79	12.60	12.71	12.71	1.44%	11,416
Sep 1, 2026	12.70	12.73	12.47	12.53	12.53	3.13%	9,260
Aug 31, 2026	12.34	12.53	12.15	12.15	12.15	-2.57%	7,355
Aug 28, 2026	12.43	12.62	12.39	12.47	12.47	-1.42%	16,643
Aug 27, 2026	12.54	12.82	12.54	12.65	12.65	1.12%	4,329
Aug 26, 2026	12.72	12.72	12.45	12.51	12.51	-1.18%	10,377
Aug 25, 2026	12.64	12.66	12.56	12.66	12.66	0.72%	9,018
Aug 24, 2026	12.44	12.65	12.44	12.57	12.57	-0.16%	10,420
Aug 21, 2026	12.60	12.69	12.34	12.59	12.59	1.53%	42,461
Aug 20, 2026	12.61	12.79	12.47	12.47	12.40	-2.20%	7,540
Aug 19, 2026	12.83	12.90	12.66	12.75	12.68	-2.14%	9,023
Aug 18, 2026	12.98	13.03	12.87	13.03	12.96	3.09%	2,927
Aug 17, 2026	12.74	12.97	12.64	12.64	12.57	0.08%	13,989
Aug 14, 2026	12.44	12.63	12.35	12.63	12.56	1.04%	171,022
Aug 13, 2026	12.51	12.62	12.46	12.50	12.43	-1.03%	21,743
Aug 12, 2026	12.66	12.78	12.57	12.63	12.56	0.24%	9,043
Aug 11, 2026	12.63	12.82	12.60	12.60	12.53	-0.55%	7,827
Aug 10, 2026	12.53	12.73	12.52	12.67	12.60	0.64%	9,637
Aug 7, 2026	12.54	12.64	12.48	12.59	12.52	2.44%	11,081
Aug 6, 2026	12.26	12.36	12.21	12.29	12.22	1.40%	9,233
Aug 5, 2026	12.30	12.33	12.09	12.12	12.05	-2.49%	73,690
Aug 4, 2026	12.44	12.62	12.39	12.43	12.36	1.40%	8,670
Aug 3, 2026	12.44	12.55	12.17	12.26	12.19	-0.34%	14,148
Jul 31, 2026	12.26	12.30	12.12	12.30	12.23	-2.38%	27,664
Jul 30, 2026	12.42	12.60	12.35	12.60	12.53	2.11%	36,699
Jul 29, 2026	12.06	12.34	12.06	12.34	12.27	1.31%	85,530
Jul 28, 2026	11.92	12.18	11.92	12.18	12.11	2.70%	12,274
Jul 27, 2026	11.66	11.86	11.63	11.86	11.79	1.37%	31,316
Jul 24, 2026	11.41	11.70	11.41	11.70	11.63	2.63%	16,448
Jul 23, 2026	11.29	11.40	11.24	11.40	11.34	-2.56%	19,240
Jul 22, 2026	11.61	11.70	11.45	11.70	11.63	0.95%	16,433
Jul 21, 2026	11.52	11.61	11.43	11.59	11.53	-0.94%	53,744
Jul 20, 2026	11.68	11.70	11.58	11.70	11.63	0.95%	112,589
Jul 17, 2026	11.66	11.66	11.52	11.59	11.53	1.05%	17,698
Jul 16, 2026	11.31	11.47	11.31	11.47	11.41	-	19,946
Jul 15, 2026	11.20	11.47	11.20	11.47	11.41	2.32%	7,871
Jul 14, 2026	11.24	11.29	11.14	11.21	11.15	-1.49%	27,088
Jul 13, 2026	11.37	11.48	11.36	11.38	11.32	-0.54%	27,297
Jul 10, 2026	11.45	11.48	11.34	11.44	11.38	0.90%	23,570
Jul 9, 2026	11.38	11.41	11.34	11.34	11.28	-1.05%	23,859
Jul 8, 2026	11.52	11.55	11.35	11.46	11.40	-3.29%	11,678
Jul 7, 2026	11.88	11.91	11.83	11.85	11.78	0.42%	5,775
Jul 6, 2026	11.74	11.80	11.70	11.80	11.73	0.94%	23,975
Jul 2, 2026	11.88	11.94	11.65	11.69	11.63	1.56%	17,898
Jul 1, 2026	11.46	11.58	11.41	11.51	11.45	1.77%	41,573
Jun 30, 2026	11.50	11.50	11.31	11.31	11.25	-0.26%	31,067
Jun 29, 2026	11.33	11.34	11.25	11.34	11.28	1.52%	17,389
Jun 26, 2026	10.99	11.25	10.99	11.17	11.11	0.36%	20,044