CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	50.64	50.69	50.64	50.65	50.65	0.01%	8,123
Apr 9, 2026	50.65	50.67	50.63	50.65	50.65	0.02%	5,944
Apr 8, 2026	50.63	50.72	50.61	50.64	50.64	0.05%	43,738
Apr 7, 2026	50.60	50.62	50.59	50.61	50.61	0.01%	20,513
Apr 6, 2026	50.60	50.62	50.59	50.61	50.61	0.02%	13,951
Apr 2, 2026	50.59	50.61	50.52	50.60	50.60	0.06%	16,242
Apr 1, 2026	50.59	50.62	50.43	50.57	50.57	-0.08%	41,534
Mar 31, 2026	50.60	50.62	50.57	50.61	50.61	-0.30%	56,132
Mar 30, 2026	50.72	50.77	50.72	50.76	50.58	0.06%	10,525
Mar 27, 2026	50.73	50.75	50.68	50.72	50.55	0.06%	209,215
Mar 26, 2026	50.72	50.73	50.68	50.70	50.52	-0.05%	57,085
Mar 25, 2026	50.71	50.73	50.71	50.72	50.55	-0.06%	1,892
Mar 24, 2026	50.69	50.77	50.69	50.75	50.58	0.11%	16,428
Mar 23, 2026	50.67	50.70	50.67	50.70	50.52	-0.02%	13,155
Mar 20, 2026	50.79	50.79	50.64	50.71	50.53	-0.06%	15,908
Mar 19, 2026	50.68	50.74	50.68	50.74	50.56	0.06%	24,806
Mar 18, 2026	50.70	50.73	50.65	50.71	50.53	-0.04%	8,084
Mar 17, 2026	50.74	50.74	50.71	50.73	50.55	0.03%	13,384
Mar 16, 2026	50.71	50.72	50.69	50.71	50.54	0.05%	5,096
Mar 13, 2026	50.69	50.72	50.67	50.68	50.51	-0.05%	9,837
Mar 12, 2026	50.72	50.73	50.68	50.71	50.54	-0.05%	15,240
Mar 11, 2026	50.72	50.77	50.72	50.73	50.56	-0.02%	6,891
Mar 10, 2026	50.80	50.80	50.74	50.74	50.57	-0.01%	5,794
Mar 9, 2026	50.69	50.77	50.69	50.75	50.57	-0.03%	11,121
Mar 6, 2026	50.77	50.80	50.72	50.76	50.59	0.09%	18,782
Mar 5, 2026	50.69	50.74	50.69	50.72	50.54	-0.04%	12,100
Mar 4, 2026	50.71	50.75	50.70	50.74	50.56	-0.01%	8,041
Mar 3, 2026	50.68	50.76	50.68	50.74	50.57	0.08%	15,253
Mar 2, 2026	50.71	50.71	50.68	50.70	50.53	-0.11%	4,456
Feb 27, 2026	50.74	50.77	50.74	50.76	50.58	-0.23%	14,994
Feb 26, 2026	50.87	50.88	50.86	50.87	50.54	-0.14%	16,297
Feb 25, 2026	50.85	50.94	50.85	50.94	50.61	0.11%	23,757
Feb 24, 2026	50.86	50.90	50.84	50.89	50.55	0.08%	21,956
Feb 23, 2026	50.84	50.85	50.83	50.85	50.52	-0.04%	5,950
Feb 20, 2026	50.86	50.87	50.85	50.87	50.53	0.03%	5,131
Feb 19, 2026	50.81	50.85	50.81	50.85	50.52	0.06%	6,163
Feb 18, 2026	50.83	50.84	50.81	50.82	50.49	-0.02%	4,469
Feb 17, 2026	50.81	50.84	50.80	50.83	50.50	-	21,372
Feb 13, 2026	50.83	50.84	50.82	50.83	50.50	0.05%	10,184
Feb 12, 2026	50.84	50.84	50.80	50.81	50.48	0.01%	5,402
Feb 11, 2026	50.79	50.81	50.77	50.80	50.47	-0.07%	14,038
Feb 10, 2026	50.83	50.86	50.82	50.84	50.51	0.07%	6,911
Feb 9, 2026	50.81	50.81	50.79	50.80	50.47	0.02%	10,302
Feb 6, 2026	50.79	50.81	50.76	50.79	50.46	-0.07%	64,495
Feb 5, 2026	50.79	50.84	50.77	50.83	50.50	0.09%	14,304
Feb 4, 2026	50.80	50.81	50.75	50.78	50.45	0.05%	16,562
Feb 3, 2026	50.75	50.77	50.74	50.76	50.43	-	24,137
Feb 2, 2026	50.75	50.77	50.74	50.76	50.43	-0.04%	10,271
Jan 30, 2026	50.73	50.78	50.72	50.78	50.45	-0.27%	12,370
Jan 29, 2026	50.88	50.92	50.88	50.92	50.41	0.04%	12,962