YieldMax CVNA Option Inco... (CVNY)
AMEX: CVNY
· Real-Time Price · USD
41.48
-1.17 (-2.74%)
At close: Aug 19, 2025, 3:59 PM
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 42.83 | 42.94 | 41.23 | 41.54 | n/a | -2.60% | 32,058 |
| Aug 18, 2025 | 42.15 | 43.15 | 42.01 | 42.65 | 42.65 | 1.98% | 128,928 |
| Aug 15, 2025 | 41.49 | 41.90 | 40.77 | 41.82 | 41.82 | 2.22% | 15,900 |
| Aug 14, 2025 | 41.70 | 41.73 | 40.88 | 40.91 | 40.91 | -2.36% | 12,374 |
| Aug 13, 2025 | 41.77 | 41.97 | 41.01 | 41.90 | 41.90 | 1.80% | 18,688 |
| Aug 12, 2025 | 41.73 | 42.22 | 40.30 | 41.16 | 41.16 | -0.07% | 28,476 |
| Aug 11, 2025 | 41.74 | 41.74 | 40.67 | 41.19 | 41.19 | -0.91% | 32,005 |
| Aug 8, 2025 | 42.28 | 42.28 | 40.77 | 41.57 | 41.57 | -2.42% | 29,102 |
| Aug 7, 2025 | 43.33 | 43.33 | 41.99 | 42.60 | 42.60 | 0.73% | 10,827 |
| Aug 6, 2025 | 41.83 | 42.40 | 41.16 | 42.29 | 42.29 | 1.12% | 15,354 |
| Aug 5, 2025 | 43.09 | 43.79 | 41.20 | 41.82 | 41.82 | -2.45% | 45,700 |
| Aug 4, 2025 | 43.69 | 44.00 | 42.05 | 42.87 | 42.87 | -2.17% | 44,800 |
| Aug 1, 2025 | 44.81 | 45.16 | 43.26 | 43.82 | 43.82 | -4.20% | 45,501 |
| Jul 31, 2025 | 43.48 | 47.18 | 43.48 | 45.74 | 45.74 | 12.69% | 248,841 |
| Jul 30, 2025 | 40.80 | 41.26 | 40.02 | 40.59 | 40.59 | -0.34% | 95,200 |
| Jul 29, 2025 | 40.88 | 41.50 | 39.90 | 40.73 | 40.73 | 0.02% | 30,127 |
| Jul 28, 2025 | 40.44 | 41.17 | 40.44 | 40.72 | 40.72 | 0.05% | 60,239 |
| Jul 25, 2025 | 40.40 | 41.05 | 40.01 | 40.70 | 40.70 | 2.29% | 267,133 |
| Jul 24, 2025 | 41.08 | 41.33 | 39.75 | 39.79 | 39.79 | -8.25% | 59,162 |
| Jul 23, 2025 | 42.79 | 43.60 | 42.38 | 43.37 | 41.32 | -0.21% | 95,901 |