CNVVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.54	10.64	10.51	10.51	10.51	0.29%	11,618
Jun 1, 2026	10.72	10.72	10.45	10.48	10.48	-4.03%	19,633
May 29, 2026	11.00	11.10	10.92	10.92	10.92	2.63%	14,351
May 28, 2026	10.56	10.86	10.56	10.64	10.64	-2.39%	100,464
May 27, 2026	11.36	11.36	10.81	10.90	10.90	0.46%	97,728
May 26, 2026	11.01	11.01	10.85	10.85	10.85	2.46%	43,380
May 22, 2026	10.69	10.82	10.59	10.59	10.59	-3.89%	119,550
May 21, 2026	10.65	11.10	10.65	11.02	11.02	-4.02%	197,176
May 20, 2026	11.37	11.58	11.37	11.48	11.48	-0.09%	13,348
May 19, 2026	11.40	11.62	11.38	11.49	11.49	1.32%	23,157
May 18, 2026	11.32	11.54	11.30	11.34	11.34	3.37%	17,682
May 15, 2026	11.16	11.16	10.97	10.97	10.97	-1.35%	19,831
May 14, 2026	11.30	11.33	11.12	11.12	11.12	-0.71%	58,168
May 13, 2026	11.07	11.28	11.07	11.20	11.20	0.13%	27,279
May 12, 2026	11.08	11.25	11.00	11.19	11.19	1.53%	12,551
May 11, 2026	11.13	11.13	10.95	11.02	11.02	-1.47%	28,867
May 8, 2026	11.40	11.40	11.10	11.18	11.18	-1.06%	29,425
May 7, 2026	11.59	11.76	11.30	11.30	11.30	-2.33%	16,748
May 6, 2026	11.73	11.73	11.57	11.57	11.57	2.28%	20,205
May 5, 2026	11.27	11.55	11.27	11.31	11.31	0.38%	7,979
May 4, 2026	11.40	11.82	11.27	11.27	11.27	-3.43%	34,610
May 1, 2026	11.37	11.67	11.37	11.67	11.67	0.86%	10,416
Apr 30, 2026	11.43	11.68	11.40	11.57	11.57	2.30%	22,107
Apr 29, 2026	11.53	11.54	11.30	11.31	11.31	-3.83%	16,852
Apr 28, 2026	11.72	11.94	11.65	11.76	11.76	-0.84%	23,491
Apr 27, 2026	11.88	12.11	11.84	11.86	11.86	-1.17%	25,543
Apr 24, 2026	11.93	12.15	11.88	12.00	12.00	-	12,004
Apr 23, 2026	12.24	12.28	12.00	12.00	12.00	-3.30%	25,401
Apr 22, 2026	12.32	12.50	12.32	12.41	12.41	0.57%	6,952
Apr 21, 2026	12.59	12.68	12.34	12.34	12.34	-3.74%	15,356
Apr 20, 2026	12.79	12.93	12.70	12.82	12.82	-1.99%	8,777
Apr 17, 2026	12.95	13.25	12.94	13.08	13.08	1.96%	11,922
Apr 16, 2026	12.97	13.00	12.78	13.00	12.83	-0.57%	5,713
Apr 15, 2026	13.12	13.12	12.99	13.08	12.90	2.39%	9,892
Apr 14, 2026	12.76	12.93	12.74	12.77	12.60	2.36%	10,190
Apr 13, 2026	12.25	12.49	11.87	12.48	12.31	-1.22%	39,687
Apr 10, 2026	12.82	12.82	12.29	12.63	12.46	6.49%	23,908
Apr 9, 2026	11.80	11.98	11.72	11.86	11.70	-2.47%	17,113
Apr 8, 2026	12.18	12.25	11.78	12.16	12.00	6.57%	131,080
Apr 7, 2026	11.59	11.63	11.41	11.41	11.26	-2.73%	25,261
Apr 6, 2026	11.81	11.81	11.65	11.73	11.57	0.43%	21,735
Apr 2, 2026	11.60	11.77	11.55	11.68	11.53	-0.68%	38,816
Apr 1, 2026	11.69	11.92	11.69	11.76	11.60	1.73%	19,127
Mar 31, 2026	11.65	11.71	11.45	11.56	11.41	-0.64%	100,546
Mar 30, 2026	11.59	11.69	11.51	11.64	11.48	-0.47%	97,427
Mar 27, 2026	11.85	11.90	11.62	11.69	11.54	-3.94%	19,291
Mar 26, 2026	12.02	12.35	11.92	12.17	12.01	1.42%	18,637
Mar 25, 2026	12.11	12.27	11.96	12.00	11.84	-0.74%	30,680
Mar 24, 2026	11.95	12.11	11.92	12.09	11.93	2.03%	43,868
Mar 23, 2026	11.93	11.99	11.72	11.85	11.69	1.11%	23,760