Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.60 | 2.50 | 233 |
| Sep 19 2024 | 2.50 | 0.00 | 0.00% | 2.49 | 2.50 | 2.49 | 51 |
| Sep 18 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.66 | 2.36 | 735 |
| Sep 17 2024 | 2.50 | 0.18 | 7.76% | 2.31 | 2.50 | 2.31 | 1,057 |
| Sep 16 2024 | 2.32 | 0.01 | 0.43% | 2.31 | 2.32 | 2.25 | 1,425 |
| Sep 13 2024 | 2.31 | 0.12 | 5.48% | 2.19 | 2.31 | 2.00 | 306 |
| Sep 12 2024 | 2.19 | 0.00 | 0.00% | 2.20 | 2.20 | 2.00 | 305 |
| Sep 11 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.31 | 2.00 | 648 |
| Sep 10 2024 | 2.19 | -0.12 | -5.19% | 2.20 | 2.20 | 2.19 | 106 |
| Sep 09 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 1 |
| Sep 06 2024 | 2.31 | -0.03 | -1.28% | 2.33 | 2.33 | 2.20 | 462 |
| Sep 05 2024 | 2.34 | -0.04 | -1.68% | 2.34 | 2.34 | 2.34 | 5 |
| Sep 04 2024 | 2.38 | 0.09 | 3.93% | 2.29 | 2.38 | 2.10 | 252 |
| Sep 03 2024 | 2.29 | 0.08 | 3.62% | 2.21 | 2.29 | 2.21 | 21 |
| Sep 02 2024 | 2.21 | -0.19 | -7.92% | 2.40 | 2.40 | 2.00 | 772 |
| Aug 30 2024 | 2.40 | 0.06 | 2.56% | 2.34 | 2.40 | 2.17 | 655 |
| Aug 29 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 1 |
| Aug 28 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 1 |
| Aug 27 2024 | 2.34 | 0.00 | 0.00% | 2.33 | 2.34 | 2.32 | 21 |
| Aug 26 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 42 |
| Aug 23 2024 | 2.34 | 0.14 | 6.36% | 2.21 | 2.34 | 2.21 | 21 |
| Aug 22 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 11 |
| Aug 21 2024 | 2.20 | -0.24 | -9.84% | 2.44 | 2.44 | 2.20 | 829 |
| Aug 20 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 1 |
| Aug 19 2024 | 2.44 | 0.04 | 1.67% | 2.40 | 2.44 | 2.20 | 231 |
| Aug 16 2024 | 2.40 | -0.09 | -3.61% | 2.49 | 2.49 | 2.29 | 524 |
| Aug 15 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.50 | 2.31 | 829 |
| Aug 14 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 1 |
| Aug 13 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 1 |
| Aug 12 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.48 | 192 |
| Aug 09 2024 | 2.49 | 0.00 | 0.00% | 2.50 | 2.50 | 2.49 | 142 |
| Aug 08 2024 | 2.49 | 0.18 | 7.79% | 2.31 | 2.49 | 2.30 | 530 |
| Aug 07 2024 | 2.31 | 0.01 | 0.43% | 2.31 | 2.31 | 2.31 | 1 |
| Aug 06 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 15 |
| Aug 05 2024 | 2.30 | -0.20 | -8.00% | 2.50 | 2.51 | 2.30 | 1,667 |
| Aug 02 2024 | 2.50 | 0.10 | 4.17% | 2.60 | 3.00 | 2.40 | 2,142 |
| Aug 01 2024 | 2.40 | -0.24 | -9.09% | 2.40 | 2.40 | 2.40 | 346 |
| Jul 31 2024 | 2.64 | 0.15 | 6.02% | 2.70 | 2.76 | 2.64 | 932 |
| Jul 30 2024 | 2.49 | 0.19 | 8.26% | 2.50 | 2.70 | 2.49 | 2,126 |
| Jul 29 2024 | 2.30 | -0.10 | -4.17% | 2.46 | 2.49 | 2.30 | 332 |
| Jul 26 2024 | 2.40 | -0.08 | -3.23% | 2.50 | 2.50 | 2.20 | 450 |
| Jul 25 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 2 |
| Jul 24 2024 | 2.48 | -0.01 | -0.40% | 2.50 | 2.50 | 2.48 | 401 |
| Jul 23 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 61 |
| Jul 22 2024 | 2.49 | 0.08 | 3.32% | 2.49 | 2.49 | 2.49 | 311 |
| Jul 19 2024 | 2.41 | 0.00 | 0.00% | 2.20 | 2.41 | 2.12 | 1,220 |
| Jul 18 2024 | 2.41 | -0.08 | -3.21% | 2.47 | 2.47 | 2.40 | 523 |
| Jul 17 2024 | 2.49 | 0.07 | 2.89% | 2.41 | 2.49 | 2.41 | 483 |
| Jul 16 2024 | 2.42 | 0.01 | 0.41% | 2.42 | 2.42 | 2.42 | 390 |
| Jul 15 2024 | 2.41 | 0.01 | 0.42% | 2.41 | 2.41 | 2.41 | 112 |
| Jul 12 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 1 |
| Jul 11 2024 | 2.40 | -0.05 | -2.04% | 2.49 | 2.49 | 2.40 | 83 |
| Jul 10 2024 | 2.45 | -0.04 | -1.61% | 2.49 | 2.49 | 2.44 | 1,394 |
| Jul 09 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 1 |
| Jul 08 2024 | 2.49 | -0.01 | -0.40% | 2.49 | 2.49 | 2.49 | 7 |
| Jul 05 2024 | 2.50 | 0.00 | 0.00% | 2.49 | 2.50 | 2.49 | 266 |
| Jul 04 2024 | 2.50 | 0.01 | 0.40% | 2.49 | 2.50 | 2.49 | 601 |
| Jul 03 2024 | 2.49 | -0.01 | -0.40% | 2.49 | 2.49 | 2.49 | 1 |
| Jul 02 2024 | 2.50 | 0.30 | 13.64% | 2.20 | 2.50 | 2.20 | 759 |
| Jul 01 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.29 | 2.19 | 352 |
| Jun 28 2024 | 2.20 | -0.15 | -6.38% | 2.36 | 2.36 | 2.20 | 610 |
| Jun 27 2024 | 2.35 | 0.00 | 0.00% | 2.36 | 2.36 | 2.35 | 9 |
| Jun 26 2024 | 2.35 | 0.00 | 0.00% | 2.36 | 2.44 | 2.35 | 1,217 |
| Jun 25 2024 | 2.35 | -0.14 | -5.62% | 2.49 | 2.49 | 2.35 | 2,455 |
