CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	28.16	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
Sep 9, 2025	27.70	27.70	27.70	27.70	27.70	-0.42%	5
Sep 8, 2025	27.82	27.82	27.82	27.82	27.82	0.08%	5
Sep 5, 2025	27.78	27.80	27.78	27.80	27.80	0.78%	230
Sep 4, 2025	27.58	27.61	27.58	27.58	27.58	0.40%	1,010
Sep 3, 2025	27.43	27.49	27.40	27.47	27.47	-0.32%	7,606
Sep 2, 2025	27.47	27.56	27.47	27.56	27.56	-0.49%	1,823
Aug 29, 2025	27.65	27.70	27.65	27.70	27.70	0.37%	2,012
Aug 28, 2025	27.51	27.59	27.51	27.59	27.59	-0.46%	1,244
Aug 27, 2025	27.75	27.77	27.72	27.72	27.72	0.15%	3,445
Aug 26, 2025	27.70	27.70	27.68	27.68	27.68	0.10%	7,819
Aug 25, 2025	27.72	27.73	27.65	27.65	27.65	-0.69%	1,780
Aug 22, 2025	27.84	27.84	27.84	27.84	27.84	2.28%	1
Aug 21, 2025	27.17	27.25	27.17	27.22	27.22	0.01%	3,236
Aug 20, 2025	27.21	27.22	27.21	27.22	27.22	0.16%	3,484
Aug 19, 2025	27.18	27.18	27.18	27.18	27.18	0.27%	-