CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	29.57	29.57	29.57	29.57	29.57	2.53%	20
Apr 30, 2026	28.85	28.85	28.84	28.84	28.84	0.55%	12,353
Apr 29, 2026	28.60	28.68	28.58	28.68	28.68	-0.10%	2,848
Apr 28, 2026	28.71	28.71	28.71	28.71	28.71	-0.81%	80
Apr 27, 2026	29.01	29.01	28.94	28.94	28.94	-0.34%	305
Apr 24, 2026	29.01	29.04	28.99	29.04	29.04	0.52%	833
Apr 23, 2026	28.89	28.90	28.75	28.89	28.89	-0.72%	3,649
Apr 22, 2026	29.28	29.28	29.02	29.10	29.10	0.23%	1,967
Apr 21, 2026	29.14	29.14	29.03	29.03	29.03	-0.50%	5,475
Apr 20, 2026	29.15	29.18	29.13	29.18	29.18	-0.02%	1,835
Apr 17, 2026	29.18	29.19	29.18	29.19	29.19	0.35%	4,420
Apr 16, 2026	29.08	29.08	29.08	29.08	29.08	0.81%	55
Apr 15, 2026	28.85	28.85	28.85	28.85	28.85	0.25%	9
Apr 14, 2026	28.78	28.78	28.78	28.78	28.78	0.28%	3
Apr 13, 2026	28.41	28.70	28.41	28.70	28.70	1.08%	1,435
Apr 10, 2026	28.38	28.39	28.31	28.39	28.39	-0.70%	2,997
Apr 9, 2026	28.59	28.59	28.59	28.59	28.59	-0.44%	1
Apr 8, 2026	28.71	28.71	28.71	28.71	28.71	0.92%	-
Apr 7, 2026	28.45	28.45	28.45	28.45	28.45	0.15%	5
Apr 6, 2026	28.41	28.41	28.41	28.41	28.41	0.32%	56
Apr 2, 2026	28.32	28.32	28.32	28.32	28.32	0.47%	92
Apr 1, 2026	28.14	28.35	28.14	28.19	28.19	-0.32%	5,420
Mar 31, 2026	28.12	28.33	28.12	28.28	28.28	1.10%	5,156
Mar 30, 2026	27.93	27.97	27.91	27.97	27.97	0.18%	2,163
Mar 27, 2026	27.93	27.93	27.92	27.92	27.92	-0.71%	105
Mar 26, 2026	28.13	28.16	28.12	28.12	28.12	-0.28%	1,151
Mar 25, 2026	28.20	28.20	28.20	28.20	28.20	0.70%	6
Mar 24, 2026	28.15	28.15	28.00	28.00	28.00	-0.53%	1,825
Mar 23, 2026	28.15	28.15	28.15	28.15	28.15	0.89%	6
Mar 20, 2026	28.01	28.05	27.90	27.90	27.90	0.04%	929
Mar 19, 2026	27.90	27.90	27.89	27.89	27.89	-1.63%	349
Mar 18, 2026	28.42	28.46	28.35	28.35	28.35	-1.32%	1,325
Mar 17, 2026	28.88	28.88	28.73	28.73	28.73	0.70%	184
Mar 16, 2026	28.52	28.60	28.52	28.53	28.53	0.49%	6,514
Mar 13, 2026	28.36	28.39	28.33	28.39	28.39	-0.73%	4,525
Mar 12, 2026	28.81	28.81	28.60	28.60	28.60	-1.38%	601
Mar 11, 2026	28.94	29.00	28.94	29.00	29.00	-0.64%	857
Mar 10, 2026	29.24	29.24	29.19	29.19	29.19	-0.80%	341
Mar 9, 2026	29.42	29.42	29.42	29.42	29.42	0.07%	7
Mar 6, 2026	29.37	29.40	29.37	29.40	29.40	-0.59%	627
Mar 5, 2026	29.54	29.57	29.54	29.57	29.57	-1.13%	236
Mar 4, 2026	29.91	29.91	29.91	29.91	29.91	-0.02%	4
Mar 3, 2026	29.92	29.92	29.92	29.92	29.92	-1.46%	26
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