CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.82	50.87	50.82	50.86	50.86	-0.12%	11,409
Jun 26, 2025	50.78	50.92	50.78	50.92	50.92	0.16%	5,384
Jun 25, 2025	50.80	50.84	50.75	50.84	50.84	0.03%	5,266
Jun 24, 2025	50.76	50.84	50.76	50.83	50.83	0.09%	10,875
Jun 23, 2025	50.77	50.78	50.76	50.78	50.78	-0.02%	6,151
Jun 20, 2025	50.75	50.80	50.75	50.79	50.79	0.03%	9,922
Jun 18, 2025	50.73	50.79	50.72	50.77	50.77	-0.10%	5,172
Jun 17, 2025	50.73	50.82	50.70	50.82	50.82	0.15%	15,497
Jun 16, 2025	50.71	50.75	50.69	50.74	50.74	0.16%	4,712
Jun 13, 2025	50.68	50.71	50.62	50.67	50.67	-0.12%	11,303
Jun 12, 2025	50.68	50.73	50.68	50.73	50.73	-	6,012
Jun 11, 2025	50.67	50.73	50.67	50.73	50.73	0.08%	7,896
Jun 10, 2025	50.65	50.70	50.61	50.69	50.69	0.13%	6,029
Jun 9, 2025	50.65	50.67	50.62	50.62	50.62	-0.07%	8,430
Jun 6, 2025	50.61	50.67	50.61	50.66	50.66	-	7,078
Jun 5, 2025	50.55	50.67	50.55	50.66	50.66	0.03%	9,091
Jun 4, 2025	50.65	50.69	50.64	50.64	50.64	0.03%	8,158
Jun 3, 2025	50.64	50.64	50.61	50.63	50.63	0.06%	2,374
Jun 2, 2025	50.60	50.60	50.57	50.60	50.60	0.01%	5,533
May 30, 2025	50.60	50.60	50.55	50.59	50.59	-0.36%	13,552
May 29, 2025	50.73	50.78	50.73	50.78	50.58	-	4,046
May 28, 2025	50.73	50.79	50.70	50.78	50.58	-0.04%	4,797
May 27, 2025	50.70	50.80	50.70	50.80	50.60	0.06%	41,731
May 23, 2025	50.73	50.77	50.72	50.77	50.57	-0.01%	18,178
May 22, 2025	50.74	50.78	50.73	50.77	50.57	0.07%	3,730
May 21, 2025	50.76	50.76	50.72	50.74	50.54	-0.06%	5,952
May 20, 2025	50.73	50.78	50.68	50.77	50.57	0.08%	5,793
May 19, 2025	50.68	50.74	50.67	50.73	50.53	-	8,743
May 16, 2025	50.72	50.74	50.71	50.73	50.53	-0.04%	14,859
May 15, 2025	50.65	50.75	50.65	50.75	50.55	0.12%	9,875
May 14, 2025	50.67	50.70	50.63	50.69	50.49	-	6,024
May 13, 2025	50.66	50.71	50.64	50.69	50.49	0.06%	5,639
May 12, 2025	50.59	50.67	50.58	50.66	50.46	-0.06%	8,243
May 9, 2025	50.63	50.70	50.63	50.69	50.49	0.04%	9,887
May 8, 2025	50.64	50.69	50.62	50.67	50.47	-	6,945
May 7, 2025	50.58	50.67	50.58	50.67	50.47	-0.08%	3,960
May 6, 2025	50.56	50.72	50.54	50.70	50.51	0.26%	11,371
May 5, 2025	50.54	50.61	50.54	50.57	50.38	-0.02%	9,423
May 2, 2025	50.53	50.59	50.53	50.58	50.39	0.07%	29,946
May 1, 2025	50.58	50.60	50.52	50.55	50.35	-0.04%	12,432
Apr 30, 2025	50.61	50.61	50.54	50.57	50.37	-0.44%	7,479
Apr 29, 2025	50.75	50.82	50.73	50.79	50.38	0.06%	8,268
Apr 28, 2025	50.70	50.76	50.70	50.76	50.35	0.13%	10,927
Apr 25, 2025	50.68	50.72	50.68	50.69	50.28	0.12%	4,786
Apr 24, 2025	50.67	50.70	50.60	50.63	50.22	-0.10%	155,938
Apr 23, 2025	50.64	50.71	50.64	50.68	50.27	0.06%	10,695
Apr 22, 2025	50.65	50.68	50.64	50.65	50.24	0.02%	10,293
Apr 21, 2025	50.64	50.66	50.63	50.64	50.23	0.04%	9,993
Apr 17, 2025	50.61	50.73	50.60	50.62	50.21	-0.16%	14,253
Apr 16, 2025	50.58	50.72	50.58	50.70	50.29	0.24%	247,523