CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	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
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	0.82%	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	0.93%	-
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	0.19%	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	0.88%	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