CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	27.50	27.50	27.47	27.48	27.48	0.29%	1,712
Nov 17, 2025	27.40	27.40	27.40	27.40	27.40	-1.26%	3
Nov 14, 2025	27.75	27.75	27.75	27.75	27.75	-0.17%	685
Nov 13, 2025	27.92	27.92	27.80	27.80	27.80	-0.75%	460
Nov 12, 2025	28.01	28.01	28.01	28.01	28.01	0.55%	-
Nov 11, 2025	27.84	27.86	27.84	27.86	27.86	1.13%	926
Nov 10, 2025	27.55	27.55	27.55	27.55	27.55	0.57%	324
Nov 7, 2025	27.31	27.39	27.31	27.39	27.39	0.84%	812
Nov 6, 2025	27.16	27.16	27.16	27.16	27.16	-1.00%	66
Nov 5, 2025	27.48	27.48	27.44	27.44	27.44	0.17%	205
Nov 4, 2025	27.39	27.45	27.39	27.39	27.39	-1.32%	1,214
Nov 3, 2025	27.72	27.76	27.72	27.76	27.76	-0.60%	917
Oct 31, 2025	27.82	27.92	27.82	27.92	27.92	0.17%	856
Oct 30, 2025	28.00	28.00	27.88	27.88	27.88	-0.97%	215
Oct 29, 2025	28.13	28.15	28.13	28.15	28.15	-1.86%	2,896
Oct 28, 2025	28.66	28.68	28.66	28.68	28.68	-0.49%	1,531
Oct 27, 2025	28.80	28.82	28.80	28.82	28.82	0.10%	1,307
Oct 24, 2025	28.81	28.81	28.80	28.80	28.80	-0.04%	1,017
Oct 23, 2025	28.81	28.81	28.81	28.81	28.81	0.93%	16
Oct 22, 2025	28.56	28.61	28.54	28.54	28.54	0.08%	2,596
Oct 21, 2025	28.50	28.52	28.50	28.52	28.52	0.12%	1,400
Oct 20, 2025	28.44	28.48	28.44	28.48	28.48	1.10%	1,244
Oct 17, 2025	28.11	28.17	28.11	28.17	28.17	0.08%	1,337
Oct 16, 2025	28.10	28.15	28.10	28.15	28.15	-0.27%	845
Oct 15, 2025	28.22	28.22	28.22	28.22	28.22	0.78%	109
Oct 14, 2025	28.01	28.01	28.01	28.01	28.01	0.56%	110
Oct 13, 2025	27.85	27.85	27.85	27.85	27.85	0.99%	161
Oct 10, 2025	27.56	27.57	27.56	27.57	27.57	-1.79%	502
Oct 9, 2025	28.08	28.08	28.08	28.08	28.08	-1.03%	321
Oct 8, 2025	28.37	28.37	28.37	28.37	28.37	0.36%	176
Oct 7, 2025	28.27	28.27	28.27	28.27	28.27	-0.67%	1,369
Oct 6, 2025	28.47	28.47	28.46	28.46	28.46	-0.25%	567
Oct 3, 2025	28.56	28.61	28.53	28.53	28.53	0.51%	7,768
Oct 2, 2025	28.38	28.38	28.38	28.38	28.38	0.25%	72
Oct 1, 2025	28.15	28.31	28.15	28.31	28.31	0.53%	8,519
Sep 30, 2025	28.04	28.16	28.04	28.16	28.16	0.11%	5,083
Sep 29, 2025	28.13	28.13	28.13	28.13	28.13	-0.09%	89
Sep 26, 2025	28.16	28.16	28.16	28.16	28.15	0.84%	36
Sep 25, 2025	27.94	27.94	27.85	27.92	27.92	-0.46%	1,952
Sep 24, 2025	28.09	28.09	28.05	28.05	28.05	0.17%	200
Sep 23, 2025	28.06	28.06	28.00	28.00	28.00	0.02%	338
Sep 22, 2025	27.86	28.03	27.86	28.00	28.00	0.46%	640
Sep 19, 2025	27.87	27.91	27.84	27.87	27.87	-0.20%	6,501
Sep 18, 2025	27.94	27.94	27.93	27.93	27.93	0.93%	843
Sep 17, 2025	27.80	27.80	27.67	27.67	27.67	-	982
Sep 16, 2025	27.67	27.67	27.67	27.67	27.67	0.14%	5
Sep 15, 2025	27.67	27.67	27.61	27.63	27.63	-0.37%	5,805
Sep 12, 2025	27.73	27.73	27.73	27.73	27.73	-0.79%	2,186
Sep 11, 2025	27.94	27.95	27.94	27.95	27.95	1.41%	745
Sep 10, 2025	27.49	27.56	27.49	27.56	27.56	-0.49%	644