CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	50.71	50.73	50.65	50.72	50.72	0.08%	13,209
Dec 24, 2025	50.62	50.68	50.62	50.68	50.68	0.14%	25,994
Dec 23, 2025	50.61	50.64	50.60	50.61	50.61	-0.44%	13,847
Dec 22, 2025	50.85	50.86	50.82	50.83	50.61	-0.01%	35,373
Dec 19, 2025	50.84	50.84	50.82	50.84	50.61	0.02%	11,079
Dec 18, 2025	50.83	50.84	50.82	50.83	50.60	0.03%	5,179
Dec 17, 2025	50.80	50.82	50.79	50.81	50.59	-0.02%	8,289
Dec 16, 2025	50.79	50.82	50.79	50.82	50.60	0.07%	9,508
Dec 15, 2025	50.78	50.80	50.77	50.79	50.56	-0.01%	12,347
Dec 12, 2025	50.77	50.79	50.77	50.79	50.57	0.04%	7,256
Dec 11, 2025	50.84	50.84	50.76	50.77	50.55	-	6,678
Dec 10, 2025	50.74	50.77	50.74	50.77	50.55	0.09%	10,446
Dec 9, 2025	50.76	50.76	50.73	50.73	50.50	0.01%	9,808
Dec 8, 2025	50.70	50.74	50.70	50.72	50.50	-0.06%	7,539
Dec 5, 2025	50.73	50.75	50.72	50.75	50.53	0.04%	14,468
Dec 4, 2025	50.73	50.73	50.70	50.73	50.51	0.06%	8,491
Dec 3, 2025	50.71	50.74	50.67	50.70	50.48	0.01%	8,856
Dec 2, 2025	50.69	50.72	50.68	50.70	50.47	0.04%	9,156
Dec 1, 2025	50.69	50.74	50.65	50.68	50.45	-0.06%	8,652
Nov 28, 2025	50.71	50.72	50.68	50.70	50.48	-0.30%	17,489
Nov 26, 2025	50.84	50.87	50.84	50.86	50.45	0.02%	3,075
Nov 25, 2025	50.87	50.87	50.83	50.85	50.44	0.08%	6,004
Nov 24, 2025	50.81	50.84	50.79	50.81	50.40	-0.01%	9,324
Nov 21, 2025	50.83	50.83	50.77	50.81	50.41	0.04%	7,762
Nov 20, 2025	50.77	50.81	50.76	50.79	50.39	0.05%	24,680
Nov 19, 2025	50.76	50.84	50.75	50.77	50.36	0.02%	10,196
Nov 18, 2025	50.76	50.77	50.74	50.76	50.35	0.06%	10,857
Nov 17, 2025	50.71	50.74	50.71	50.73	50.32	0.01%	9,722
Nov 14, 2025	50.74	50.75	50.71	50.72	50.32	-	111,367
Nov 13, 2025	50.72	50.75	50.70	50.72	50.32	0.12%	21,486
Nov 12, 2025	50.78	50.79	50.40	50.66	50.26	-0.23%	268,003
Nov 11, 2025	50.78	50.79	50.71	50.78	50.37	-	77,605
Nov 10, 2025	50.76	50.78	50.75	50.78	50.37	-	8,138
Nov 7, 2025	50.79	50.79	50.77	50.78	50.37	0.03%	10,033
Nov 6, 2025	50.74	50.77	50.73	50.76	50.36	0.07%	8,353
Nov 5, 2025	50.74	50.80	50.70	50.73	50.32	-0.02%	47,782
Nov 4, 2025	50.75	50.75	50.72	50.74	50.33	-0.01%	23,050
Nov 3, 2025	50.72	50.81	50.70	50.74	50.34	0.03%	22,726
Oct 31, 2025	50.74	50.74	50.72	50.73	50.32	-0.33%	3,830
Oct 30, 2025	50.90	50.92	50.87	50.90	50.31	-0.02%	8,098
Oct 29, 2025	50.91	50.93	50.91	50.91	50.32	-0.01%	6,614
Oct 28, 2025	50.89	50.92	50.89	50.91	50.32	0.01%	12,643
Oct 27, 2025	50.90	50.91	50.90	50.91	50.32	0.02%	7,140
Oct 24, 2025	50.90	50.91	50.89	50.90	50.31	0.01%	2,509
Oct 23, 2025	50.89	50.90	50.88	50.89	50.30	-0.02%	8,742
Oct 22, 2025	50.88	50.90	50.86	50.90	50.31	0.04%	23,121
Oct 21, 2025	50.86	50.89	50.86	50.88	50.29	0.06%	7,930
Oct 20, 2025	50.83	50.86	50.83	50.85	50.26	-0.01%	10,647
Oct 17, 2025	50.86	50.87	50.84	50.86	50.27	-	4,683
Oct 16, 2025	50.84	50.87	50.84	50.86	50.27	0.06%	5,351