CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.35	31.39	31.35	31.39	31.39	1.80%	331
Oct 14, 2026	30.83	30.83	30.83	30.83	30.83	0.33%	786
Oct 13, 2026	30.73	30.73	30.73	30.73	30.73	0.23%	306
Oct 12, 2026	30.65	30.66	30.65	30.66	30.66	0.41%	517
Oct 9, 2026	30.53	30.53	30.53	30.53	30.53	0.68%	6
Oct 8, 2026	29.92	30.33	29.92	30.33	30.33	0.81%	1,761
Oct 7, 2026	30.20	30.20	30.08	30.08	30.08	-0.60%	350
Oct 6, 2026	30.21	30.26	30.21	30.26	30.26	-0.05%	2,410
Oct 5, 2026	30.31	30.31	30.28	30.28	30.28	0.87%	612
Oct 2, 2026	30.02	30.02	30.02	30.02	30.02	0.30%	63
Oct 1, 2026	30.04	30.04	29.93	29.93	29.93	-0.18%	430
Sep 30, 2026	29.99	29.99	29.99	29.99	29.99	-0.34%	12
Sep 29, 2026	30.09	30.09	30.09	30.09	30.09	-0.56%	12
Sep 28, 2026	30.26	30.26	30.26	30.26	30.26	-0.84%	86
Sep 25, 2026	30.54	30.54	30.50	30.51	30.51	0.10%	865
Sep 24, 2026	30.47	30.52	30.46	30.48	30.48	-0.29%	962
Sep 23, 2026	30.57	30.57	30.57	30.57	30.57	-0.63%	5
Sep 22, 2026	30.81	30.81	30.76	30.76	30.76	0.24%	854
Sep 21, 2026	30.69	30.69	30.69	30.69	30.69	-0.08%	11
Sep 18, 2026	30.80	30.81	30.71	30.71	30.71	-0.89%	1,261
Sep 17, 2026	31.01	31.01	30.99	30.99	30.99	0.58%	311
Sep 16, 2026	30.73	30.81	30.73	30.81	30.81	-0.86%	550
Sep 15, 2026	31.08	31.08	31.08	31.08	31.08	-0.13%	11
Sep 14, 2026	31.12	31.12	31.12	31.12	31.12	0.87%	12
Sep 11, 2026	30.86	30.86	30.85	30.85	30.85	0.25%	1,650
Sep 10, 2026	30.84	30.85	30.77	30.77	30.77	-0.46%	1,305
Sep 9, 2026	31.02	31.02	30.91	30.91	30.91	-0.89%	111
Sep 8, 2026	31.21	31.21	31.19	31.19	31.19	-1.28%	1,448
Sep 4, 2026	31.64	31.64	31.60	31.60	31.60	-0.99%	1,220
Sep 3, 2026	31.91	31.91	31.91	31.91	31.91	0.35%	10
Sep 2, 2026	31.88	31.89	31.80	31.80	31.80	0.57%	3,487
Sep 1, 2026	31.65	31.65	31.62	31.62	31.62	-0.31%	5,104
Aug 31, 2026	31.77	31.77	31.72	31.72	31.72	-0.31%	413
Aug 28, 2026	31.89	31.89	31.82	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%	1,075
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