YieldMax CVNA Option Inco... (CVNY)
AMEX: CVNY
· Real-Time Price · USD
39.68
-0.10 (-0.25%)
At close: Sep 26, 2025, 3:59 PM
39.41
-0.68%
After-hours: Sep 26, 2025, 07:45 PM EDT
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.62 | 39.90 | 39.00 | 39.68 | 39.68 | -0.25% | 16,874 |
| Sep 25, 2025 | 39.33 | 40.49 | 38.50 | 39.78 | 39.78 | -0.65% | 35,534 |
| Sep 24, 2025 | 40.29 | 40.67 | 39.75 | 40.04 | 40.04 | -0.72% | 38,729 |
| Sep 23, 2025 | 41.45 | 41.76 | 40.33 | 40.33 | 40.33 | -2.44% | 23,433 |
| Sep 22, 2025 | 41.44 | 41.55 | 40.90 | 41.34 | 41.34 | -0.31% | 55,900 |
| Sep 19, 2025 | 39.84 | 41.59 | 39.84 | 41.47 | 41.47 | 3.29% | 112,249 |
| Sep 18, 2025 | 41.00 | 41.85 | 40.13 | 40.15 | 40.15 | -5.13% | 84,769 |
| Sep 17, 2025 | 41.40 | 42.52 | 41.30 | 42.32 | 40.42 | 2.64% | 131,700 |
| Sep 16, 2025 | 41.45 | 41.45 | 40.70 | 41.23 | 39.38 | -0.15% | 53,600 |
| Sep 15, 2025 | 41.19 | 41.59 | 40.74 | 41.29 | 39.43 | 0.73% | 76,949 |
| Sep 12, 2025 | 40.18 | 41.62 | 39.75 | 40.99 | 39.15 | 1.97% | 41,526 |
| Sep 11, 2025 | 41.45 | 41.45 | 40.00 | 40.20 | 38.39 | -2.02% | 21,500 |
| Sep 10, 2025 | 42.29 | 42.30 | 40.75 | 41.03 | 39.19 | -1.61% | 31,124 |
| Sep 9, 2025 | 41.70 | 41.90 | 41.40 | 41.70 | 39.83 | 0.00% | 13,760 |
| Sep 8, 2025 | 41.54 | 42.07 | 41.13 | 41.70 | 39.83 | 0.85% | 10,800 |
| Sep 5, 2025 | 41.05 | 42.19 | 40.30 | 41.35 | 39.49 | 0.00% | 17,640 |
| Sep 4, 2025 | 40.44 | 41.58 | 40.26 | 41.35 | 39.49 | 1.52% | 21,703 |
| Sep 3, 2025 | 41.22 | 41.49 | 40.42 | 40.73 | 38.90 | -0.88% | 15,275 |
| Sep 2, 2025 | 40.80 | 41.21 | 39.97 | 41.09 | 39.24 | -1.23% | 25,800 |
| Aug 29, 2025 | 42.00 | 42.00 | 40.99 | 41.60 | 39.73 | -0.19% | 20,208 |