CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	28.43	28.43	28.43	28.43	28.43	1.01%	140
May 15, 2026	28.23	28.23	28.15	28.15	28.15	-0.59%	12,087
May 14, 2026	28.32	28.32	28.32	28.32	28.32	-0.32%	-
May 13, 2026	28.41	28.41	28.41	28.41	28.41	-0.69%	2
May 12, 2026	28.34	28.61	28.34	28.60	28.60	0.06%	2,312
May 11, 2026	28.59	28.59	28.59	28.59	28.59	-0.45%	94
May 8, 2026	28.72	28.72	28.72	28.72	28.72	0.04%	10
May 7, 2026	28.70	28.70	28.70	28.70	28.70	-0.03%	156
May 6, 2026	28.78	28.78	28.71	28.71	28.71	-0.17%	2,144
May 5, 2026	28.61	28.76	28.56	28.76	28.76	0.62%	2,996
May 4, 2026	28.58	28.58	28.58	28.58	28.58	-0.53%	210
May 1, 2026	28.73	28.73	28.73	28.73	28.73	-0.36%	148
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