CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.89	31.89	31.82	31.82	-	-0.46%	1,013
Aug 27, 2026	31.99	31.99	31.95	31.97	31.97	0.69%	7,995
Aug 26, 2026	31.76	31.76	31.75	31.75	31.75	-0.10%	416
Aug 25, 2026	31.78	31.78	31.78	31.78	31.78	-0.25%	76
Aug 24, 2026	31.84	31.86	31.84	31.86	31.86	0.29%	1,074
Aug 21, 2026	31.75	31.79	31.75	31.77	31.77	0.55%	6,370
Aug 20, 2026	31.64	31.64	31.59	31.59	31.59	-0.09%	911
Aug 19, 2026	31.63	31.65	31.61	31.62	31.62	1.99%	874
Aug 18, 2026	31.15	31.15	31.01	31.01	31.01	0.33%	5,823
Aug 17, 2026	30.90	30.90	30.90	30.90	30.90	-1.00%	3,523
Aug 14, 2026	31.28	31.28	31.21	31.21	31.21	-0.06%	10,806
Aug 13, 2026	31.23	31.23	31.23	31.23	31.23	1.25%	12
Aug 12, 2026	30.85	30.85	30.85	30.85	30.85	0.01%	14
Aug 11, 2026	30.89	30.89	30.85	30.85	30.84	-0.31%	13,155
Aug 10, 2026	30.91	30.94	30.91	30.94	30.94	0.07%	338
Aug 7, 2026	30.91	30.92	30.91	30.92	30.92	0.75%	184
Aug 6, 2026	30.66	30.69	30.60	30.69	30.69	0.12%	409
Aug 5, 2026	30.65	30.65	30.65	30.65	30.65	0.09%	15
Aug 4, 2026	30.62	30.62	30.62	30.62	30.62	0.90%	29
Aug 3, 2026	30.37	30.38	30.33	30.35	30.35	0.62%	3,117
Jul 31, 2026	30.20	30.24	30.16	30.16	30.16	-0.39%	2,032
Jul 30, 2026	30.26	30.28	30.26	30.28	30.28	-0.04%	297
Jul 29, 2026	30.32	30.43	30.29	30.29	30.29	0.24%	3,272
Jul 28, 2026	30.22	30.22	30.22	30.22	30.22	1.80%	6
Jul 27, 2026	29.72	29.72	29.69	29.69	29.69	1.10%	794
Jul 24, 2026	29.39	29.39	29.36	29.37	29.36	1.26%	8,583
Jul 23, 2026	28.97	29.00	28.97	29.00	29.00	-0.66%	1,112
Jul 22, 2026	29.26	29.26	29.19	29.19	29.19	-0.52%	1,227
Jul 21, 2026	29.33	29.34	29.33	29.34	29.34	-0.19%	733
Jul 20, 2026	29.40	29.40	29.40	29.40	29.40	-0.20%	866
Jul 17, 2026	29.40	29.46	29.40	29.46	29.46	-0.38%	5,100
Jul 16, 2026	29.54	29.57	29.54	29.57	29.57	1.55%	1,327
Jul 15, 2026	29.15	29.15	29.12	29.12	29.12	0.30%	646
Jul 14, 2026	29.02	29.03	29.02	29.03	29.03	-0.95%	1,546
Jul 13, 2026	29.33	29.36	29.31	29.31	29.31	1.00%	3,020
Jul 10, 2026	28.99	29.02	28.99	29.02	29.02	0.47%	7,006
Jul 9, 2026	28.87	28.88	28.87	28.88	28.88	0.06%	606
Jul 8, 2026	28.87	28.87	28.87	28.87	28.87	-1.32%	27
Jul 7, 2026	29.25	29.25	29.25	29.25	29.25	0.45%	7
Jul 6, 2026	29.15	29.15	29.12	29.12	29.12	-0.75%	5,831
Jul 2, 2026	29.26	29.34	29.26	29.34	29.34	1.23%	231
Jul 1, 2026	28.98	28.98	28.98	28.98	28.98	0.71%	6
Jun 30, 2026	28.76	28.78	28.75	28.78	28.78	-0.09%	2,456
Jun 29, 2026	28.74	28.81	28.74	28.81	28.81	-0.23%	5,360
Jun 26, 2026	28.82	28.87	28.82	28.87	28.87	1.48%	4,417
Jun 25, 2026	28.64	28.64	28.45	28.45	28.45	0.31%	3,953
Jun 24, 2026	28.44	28.44	28.35	28.36	28.36	0.55%	1,752
Jun 23, 2026	28.21	28.27	28.18	28.21	28.21	0.38%	4,711
Jun 22, 2026	28.10	28.10	28.10	28.10	28.10	-0.55%	4
Jun 18, 2026	28.24	28.25	28.24	28.25	28.25	0.21%	8,477