CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	28.12	28.33	28.12	28.28	28.28	1.10%	5,156
Mar 30, 2026	27.93	27.97	27.91	27.97	27.97	0.18%	2,163
Mar 27, 2026	27.93	27.93	27.92	27.92	27.92	-0.71%	105
Mar 26, 2026	28.13	28.16	28.12	28.12	28.12	-0.28%	1,151
Mar 25, 2026	28.20	28.20	28.20	28.20	28.20	0.70%	6
Mar 24, 2026	28.15	28.15	28.00	28.00	28.00	-0.53%	1,825
Mar 23, 2026	28.15	28.15	28.15	28.15	28.15	0.89%	6
Mar 20, 2026	28.01	28.05	27.90	27.90	27.90	0.04%	929
Mar 19, 2026	27.90	27.90	27.89	27.89	27.89	-1.63%	349
Mar 18, 2026	28.42	28.46	28.35	28.35	28.35	-1.32%	1,325
Mar 17, 2026	28.88	28.88	28.73	28.73	28.73	0.70%	184
Mar 16, 2026	28.52	28.60	28.52	28.53	28.53	0.49%	6,514
Mar 13, 2026	28.36	28.39	28.33	28.39	28.39	-0.73%	4,525
Mar 12, 2026	28.81	28.81	28.60	28.60	28.60	-1.38%	601
Mar 11, 2026	28.94	29.00	28.94	29.00	29.00	-0.64%	857
Mar 10, 2026	29.24	29.24	29.19	29.19	29.19	-0.80%	341
Mar 9, 2026	29.42	29.42	29.42	29.42	29.42	0.07%	7
Mar 6, 2026	29.37	29.40	29.37	29.40	29.40	-0.59%	627
Mar 5, 2026	29.54	29.57	29.54	29.57	29.57	-1.13%	236
Mar 4, 2026	29.91	29.91	29.91	29.91	29.91	-0.02%	4
Mar 3, 2026	29.92	29.92	29.92	29.92	29.92	-1.46%	26
Mar 2, 2026	30.28	30.36	30.28	30.36	30.36	-0.34%	1,007
Feb 27, 2026	30.26	30.46	30.26	30.46	30.46	0.60%	321
Feb 26, 2026	30.26	30.29	30.26	30.28	30.28	0.72%	517
Feb 25, 2026	30.07	30.07	30.07	30.07	30.07	0.14%	4
Feb 24, 2026	29.98	30.02	29.98	30.02	30.02	0.45%	1,702
Feb 23, 2026	29.89	29.89	29.89	29.89	29.89	-0.21%	107
Feb 20, 2026	29.90	29.95	29.90	29.95	29.95	0.05%	750
Feb 19, 2026	29.94	29.94	29.94	29.94	29.94	-0.10%	45
Feb 18, 2026	29.97	29.97	29.97	29.97	29.97	0.68%	10
Feb 17, 2026	29.77	29.77	29.77	29.77	29.77	-0.58%	145
Feb 13, 2026	29.95	29.95	29.95	29.95	29.95	1.27%	156
Feb 12, 2026	29.82	29.82	29.57	29.57	29.57	-1.37%	1,655
Feb 11, 2026	29.94	29.98	29.90	29.98	29.98	0.61%	918
Feb 10, 2026	29.80	29.80	29.80	29.80	29.80	0.49%	7
Feb 9, 2026	29.70	29.70	29.66	29.66	29.65	0.05%	1,485
Feb 6, 2026	29.56	29.64	29.56	29.64	29.64	1.79%	530
Feb 5, 2026	29.12	29.12	29.12	29.12	29.12	-1.10%	160
Feb 4, 2026	29.45	29.45	29.45	29.45	29.44	1.19%	87
Feb 3, 2026	29.10	29.10	29.10	29.10	29.10	-0.18%	31
Feb 2, 2026	29.19	29.19	29.15	29.15	29.15	0.08%	1,592
Jan 30, 2026	29.18	29.18	29.13	29.13	29.13	-0.85%	4,556
Jan 29, 2026	29.35	29.38	29.35	29.38	29.38	0.20%	4,235
Jan 28, 2026	29.29	29.32	29.29	29.32	29.32	-1.20%	150
Jan 27, 2026	29.65	29.68	29.65	29.68	29.68	-0.44%	202
Jan 26, 2026	29.91	29.91	29.81	29.81	29.81	0.09%	597
Jan 23, 2026	29.75	29.78	29.75	29.78	29.78	-0.09%	18,044
Jan 22, 2026	29.85	29.86	29.81	29.81	29.81	0.47%	205
Jan 21, 2026	29.67	29.67	29.67	29.67	29.67	1.22%	25
Jan 20, 2026	30.20	30.20	29.28	29.31	29.31	-0.70%	2,270