CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	28.85	28.85	28.85	28.85	28.42	-0.55%	5
Dec 15, 2025	29.01	29.01	29.01	29.01	28.57	0.17%	8
Dec 12, 2025	28.91	28.96	28.91	28.96	28.52	-0.04%	3,932
Dec 11, 2025	28.97	28.97	28.97	28.97	28.54	0.99%	22
Dec 10, 2025	28.69	28.69	28.69	28.69	28.26	1.47%	-
Dec 9, 2025	28.35	28.35	28.27	28.27	27.85	0.28%	701
Dec 8, 2025	28.23	28.23	28.19	28.19	27.77	-1.07%	1,203
Dec 5, 2025	28.50	28.50	28.50	28.50	28.07	0.41%	25
Dec 4, 2025	28.38	28.38	28.38	28.38	27.96	-0.05%	25
Dec 3, 2025	28.39	28.39	28.39	28.39	27.97	0.20%	35
Dec 2, 2025	28.31	28.35	28.31	28.34	27.91	0.02%	498
Dec 1, 2025	28.41	28.42	28.33	28.33	27.91	-0.51%	600
Nov 28, 2025	28.46	28.48	28.46	28.48	28.05	0.50%	222
Nov 26, 2025	28.33	28.33	28.33	28.33	27.91	0.96%	37
Nov 25, 2025	28.07	28.07	28.07	28.07	27.65	1.53%	15
Nov 24, 2025	27.64	27.64	27.64	27.64	27.23	0.79%	6
Nov 21, 2025	27.46	27.46	27.43	27.43	27.01	1.93%	1,465
Nov 20, 2025	26.91	26.91	26.91	26.91	26.50	-1.42%	20
Nov 19, 2025	27.26	27.29	27.26	27.29	26.89	-0.68%	550
Nov 18, 2025	27.50	27.50	27.47	27.48	27.07	0.29%	1,712