CVAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.39	32.39	32.39	32.39	32.39	0.42%	16
Nov 12, 2026	32.33	32.33	32.25	32.25	32.25	-0.80%	110
Nov 11, 2026	32.51	32.51	32.51	32.51	32.51	0.23%	11
Nov 10, 2026	32.41	32.44	32.41	32.44	32.43	-0.19%	711
Nov 9, 2026	32.60	32.60	32.50	32.50	32.50	0.99%	593
Nov 6, 2026	32.21	32.21	32.18	32.18	32.18	-1.09%	147
Nov 5, 2026	32.45	32.53	32.45	32.53	32.53	-1.24%	2,315
Nov 4, 2026	32.96	32.96	32.94	32.94	32.94	2.09%	1,952
Nov 3, 2026	32.27	32.27	32.27	32.27	32.27	-1.00%	6
Nov 2, 2026	32.59	32.59	32.59	32.59	32.59	1.03%	2,812
Oct 30, 2026	32.19	32.26	32.13	32.26	32.26	0.64%	1,211
Oct 29, 2026	32.01	32.05	32.01	32.05	32.05	0.38%	286
Oct 28, 2026	31.93	31.93	31.93	31.93	31.93	-0.30%	6
Oct 27, 2026	32.13	32.13	32.02	32.03	32.03	-0.62%	5,871
Oct 26, 2026	32.23	32.23	32.23	32.23	32.23	-0.31%	2
Oct 23, 2026	32.31	32.33	32.25	32.33	32.33	-0.38%	4,249
Oct 22, 2026	32.23	32.45	32.23	32.45	32.45	2.41%	3,621
Oct 21, 2026	31.76	31.76	31.59	31.69	31.69	-0.08%	636
Oct 20, 2026	31.71	31.71	31.71	31.71	31.71	1.26%	6
Oct 19, 2026	31.32	31.32	31.32	31.32	31.32	-0.19%	8
Oct 16, 2026	31.32	31.38	31.32	31.38	31.38	-0.03%	486
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