CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	28.19	28.19	28.19	28.19	28.19	-2.10%	25
Jun 16, 2026	28.90	28.92	28.80	28.80	28.80	-0.25%	4,851
Jun 15, 2026	28.84	28.87	28.84	28.87	28.87	0.10%	2,425
Jun 12, 2026	28.84	28.84	28.84	28.84	28.84	0.71%	17
Jun 11, 2026	28.61	28.64	28.58	28.64	28.64	0.69%	7,421
Jun 10, 2026	28.66	28.66	28.44	28.44	28.44	-0.73%	1,500
Jun 9, 2026	28.65	28.65	28.65	28.65	28.65	0.98%	9
Jun 8, 2026	28.43	28.43	28.37	28.37	28.37	-0.48%	655
Jun 5, 2026	28.51	28.51	28.51	28.51	28.51	-0.97%	-
Jun 4, 2026	28.82	28.82	28.76	28.79	28.79	0.77%	9,120
Jun 3, 2026	28.64	28.64	28.57	28.57	28.57	-0.80%	381
Jun 2, 2026	28.81	28.81	28.80	28.80	28.80	-0.64%	2,920
Jun 1, 2026	28.98	28.98	28.98	28.98	28.98	0.32%	16
May 29, 2026	28.89	28.89	28.89	28.89	28.89	-	1
May 28, 2026	28.89	28.89	28.89	28.89	28.89	0.61%	540
May 27, 2026	28.72	28.72	28.72	28.72	28.72	0.16%	77
May 26, 2026	28.67	28.67	28.67	28.67	28.67	-0.07%	39
May 22, 2026	28.71	28.71	28.69	28.69	28.69	0.60%	522
May 21, 2026	28.52	28.52	28.52	28.52	28.52	0.21%	7
May 20, 2026	28.45	28.46	28.45	28.46	28.46	0.39%	294
May 19, 2026	28.43	28.43	28.35	28.35	28.35	-0.31%	373