CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	29.45	29.52	29.45	29.52	29.52	-0.62%	3,529
Jan 15, 2026	29.61	29.70	29.61	29.70	29.70	0.44%	194
Jan 14, 2026	29.58	29.58	29.58	29.58	29.57	0.51%	185
Jan 13, 2026	29.44	29.45	29.42	29.42	29.42	0.04%	838
Jan 12, 2026	29.38	29.41	29.38	29.41	29.41	0.33%	598
Jan 9, 2026	29.35	29.35	29.32	29.32	29.31	0.39%	131
Jan 8, 2026	29.30	29.32	29.18	29.20	29.20	0.80%	2,375
Jan 7, 2026	28.98	28.98	28.97	28.97	28.97	-0.61%	149
Jan 6, 2026	29.18	29.18	29.15	29.15	29.15	1.58%	1,404
Jan 5, 2026	28.70	28.70	28.70	28.70	28.70	1.16%	6
Jan 2, 2026	28.43	28.43	28.37	28.37	28.37	-0.08%	252
Dec 31, 2025	28.48	28.48	28.37	28.39	28.39	-0.56%	2,586
Dec 30, 2025	28.55	28.55	28.55	28.55	28.55	-0.02%	13
Dec 29, 2025	28.57	28.57	28.55	28.55	28.55	-0.23%	2,310
Dec 26, 2025	28.62	28.62	28.55	28.62	28.62	0.01%	2,632
Dec 24, 2025	28.56	28.62	28.56	28.62	28.62	-1.25%	1,316
Dec 23, 2025	28.97	28.98	28.94	28.98	28.55	-0.24%	12,234
Dec 22, 2025	29.07	29.07	29.05	29.05	28.62	0.52%	431
Dec 19, 2025	28.90	28.90	28.90	28.90	28.47	0.01%	100
Dec 18, 2025	28.96	29.00	28.90	28.90	28.47	-0.04%	7,160
Dec 17, 2025	28.91	28.91	28.91	28.91	28.48	0.22%	2