CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.16	37.60	36.75	37.18	37.18	0.72%	33,580
Dec 4, 2025	37.50	37.50	36.01	36.92	36.91	-1.30%	18,492
Dec 3, 2025	36.16	38.20	36.16	37.40	36.51	2.02%	53,489
Dec 2, 2025	35.96	37.37	35.74	36.66	35.79	1.97%	27,491
Dec 1, 2025	35.28	36.45	35.28	35.95	35.10	0.70%	40,045
Nov 28, 2025	34.52	35.84	34.46	35.70	34.85	2.00%	17,098
Nov 26, 2025	34.88	35.40	34.58	35.00	33.77	2.01%	22,644
Nov 25, 2025	32.68	34.38	32.68	34.31	33.11	4.74%	21,711
Nov 24, 2025	31.50	33.08	31.50	32.76	31.61	5.71%	94,113
Nov 21, 2025	31.41	32.34	30.68	30.99	29.90	-1.74%	50,550
Nov 20, 2025	33.36	33.36	31.00	31.54	30.43	-4.71%	48,392
Nov 19, 2025	32.81	33.33	32.45	33.10	31.39	3.34%	21,942
Nov 18, 2025	31.81	32.82	31.45	32.03	30.37	-1.32%	12,557
Nov 17, 2025	31.75	33.47	31.75	32.46	30.78	0.81%	27,017
Nov 14, 2025	31.29	33.20	31.02	32.20	30.53	-0.59%	25,788
Nov 13, 2025	32.48	32.67	32.03	32.39	30.71	-2.73%	31,246
Nov 12, 2025	33.80	34.84	33.30	33.30	31.17	-0.45%	17,269
Nov 11, 2025	33.18	33.52	32.79	33.45	31.31	1.70%	18,272
Nov 10, 2025	31.82	33.30	31.82	32.89	30.78	4.25%	26,755
Nov 7, 2025	29.55	31.77	29.55	31.55	29.53	3.61%	24,494
Nov 6, 2025	32.05	32.28	30.21	30.45	28.50	-6.16%	45,551
Nov 5, 2025	32.45	33.65	32.43	32.45	30.02	0.01%	19,723
Nov 4, 2025	33.03	33.54	32.42	32.45	30.01	-4.20%	27,526
Nov 3, 2025	32.13	34.13	31.93	33.87	31.33	5.91%	34,610
Oct 31, 2025	32.11	32.28	31.42	31.98	29.58	0.38%	51,505
Oct 30, 2025	32.93	33.86	31.65	31.86	29.47	-13.75%	67,711
Oct 29, 2025	37.56	37.90	36.32	36.94	33.50	-0.78%	64,062
Oct 28, 2025	37.76	38.22	37.12	37.23	33.76	2.28%	43,277
Oct 27, 2025	36.46	37.38	36.30	36.40	33.01	-0.30%	193,547
Oct 24, 2025	35.40	36.69	35.40	36.51	33.11	2.58%	68,490
Oct 23, 2025	32.86	35.59	32.86	35.59	32.27	3.28%	24,211
Oct 22, 2025	37.18	37.18	32.83	34.46	30.88	-6.49%	36,884
Oct 21, 2025	36.02	37.29	36.02	36.85	33.02	3.83%	24,278
Oct 20, 2025	35.36	35.62	34.21	35.49	31.80	1.00%	100,585
Oct 17, 2025	35.97	36.41	34.16	35.14	31.49	-2.82%	48,273
Oct 16, 2025	36.54	37.51	35.87	36.16	32.40	-5.91%	39,544
Oct 15, 2025	38.50	38.79	37.81	38.43	33.24	2.37%	105,927
Oct 14, 2025	35.50	37.76	35.38	37.54	32.47	2.01%	43,595
Oct 13, 2025	36.76	37.06	35.86	36.80	31.83	2.62%	38,676
Oct 10, 2025	38.50	38.99	35.41	35.86	31.02	-7.81%	57,753
Oct 9, 2025	39.15	39.15	37.50	38.90	33.65	-0.21%	31,417
Oct 8, 2025	40.04	40.10	38.88	38.98	33.72	-2.28%	31,085
Oct 7, 2025	39.70	40.25	39.00	39.89	34.51	0.50%	23,083
Oct 6, 2025	40.84	40.84	39.48	39.69	34.33	-1.61%	45,341
Oct 3, 2025	42.18	42.18	40.02	40.34	34.90	-3.65%	34,704
Oct 2, 2025	42.40	42.40	41.69	41.87	36.22	-0.19%	14,399
Oct 1, 2025	41.22	42.34	40.61	41.95	36.29	4.12%	35,805
Sep 30, 2025	41.36	42.00	40.05	40.29	34.85	-3.59%	14,827
Sep 29, 2025	39.92	41.83	39.92	41.79	36.15	5.32%	35,167
Sep 26, 2025	39.62	39.90	39.00	39.68	34.32	-0.25%	16,981