CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.79	50.81	50.76	50.79	50.79	-0.07%	64,495
Feb 5, 2026	50.79	50.84	50.77	50.83	50.83	0.09%	14,304
Feb 4, 2026	50.80	50.81	50.75	50.78	50.78	0.05%	16,562
Feb 3, 2026	50.75	50.77	50.74	50.76	50.76	-	24,137
Feb 2, 2026	50.75	50.77	50.74	50.76	50.76	-0.04%	10,271
Jan 30, 2026	50.73	50.78	50.72	50.78	50.78	-0.27%	12,370
Jan 29, 2026	50.88	50.92	50.88	50.92	50.74	0.04%	12,962
Jan 28, 2026	50.92	50.92	50.88	50.90	50.72	-0.03%	5,192
Jan 27, 2026	50.90	50.92	50.88	50.91	50.73	0.09%	13,846
Jan 26, 2026	50.84	50.88	50.84	50.87	50.69	0.02%	22,481
Jan 23, 2026	50.86	50.86	50.81	50.86	50.68	0.03%	17,106
Jan 22, 2026	50.86	50.86	50.83	50.84	50.66	0.02%	12,975
Jan 21, 2026	50.84	50.85	50.82	50.83	50.65	0.05%	9,824
Jan 20, 2026	50.83	50.83	50.80	50.81	50.63	-0.02%	5,324
Jan 16, 2026	50.82	50.82	50.81	50.82	50.64	0.04%	6,693
Jan 15, 2026	50.80	50.81	50.75	50.80	50.62	-0.03%	8,047
Jan 14, 2026	50.78	50.81	50.78	50.81	50.63	0.05%	15,652
Jan 13, 2026	50.81	50.82	50.78	50.79	50.61	-0.02%	10,711
Jan 12, 2026	50.78	50.81	50.75	50.80	50.62	-0.02%	13,958
Jan 9, 2026	50.80	50.83	50.76	50.81	50.63	0.04%	12,497
Jan 8, 2026	50.78	50.81	50.76	50.79	50.61	-0.01%	11,410
Jan 7, 2026	50.78	50.81	50.75	50.79	50.61	0.04%	11,957
Jan 6, 2026	50.77	50.78	50.72	50.77	50.59	-	18,430
Jan 5, 2026	50.77	50.79	50.71	50.77	50.59	0.04%	28,256
Jan 2, 2026	50.75	50.76	50.72	50.75	50.57	-	14,776
Dec 31, 2025	50.74	50.75	50.69	50.75	50.57	0.09%	10,280
Dec 30, 2025	50.74	50.74	50.68	50.70	50.52	0.01%	12,814
Dec 29, 2025	50.75	50.75	50.69	50.70	50.52	-0.04%	14,283
Dec 26, 2025	50.71	50.73	50.65	50.72	50.54	0.08%	13,209
Dec 24, 2025	50.62	50.68	50.62	50.68	50.50	0.14%	25,994
Dec 23, 2025	50.61	50.64	50.60	50.61	50.43	-0.44%	13,847
Dec 22, 2025	50.85	50.86	50.82	50.83	50.43	-0.01%	35,373
Dec 19, 2025	50.84	50.84	50.82	50.84	50.43	0.02%	11,079
Dec 18, 2025	50.83	50.84	50.82	50.83	50.42	0.03%	5,179
Dec 17, 2025	50.80	50.82	50.79	50.81	50.41	-0.02%	8,289
Dec 16, 2025	50.79	50.82	50.79	50.82	50.42	0.07%	9,508
Dec 15, 2025	50.78	50.80	50.77	50.79	50.38	-0.01%	12,347
Dec 12, 2025	50.77	50.79	50.77	50.79	50.39	0.04%	7,256
Dec 11, 2025	50.84	50.84	50.76	50.77	50.37	-	6,678
Dec 10, 2025	50.74	50.77	50.74	50.77	50.37	0.09%	10,446
Dec 9, 2025	50.76	50.76	50.73	50.73	50.33	0.01%	9,808
Dec 8, 2025	50.70	50.74	50.70	50.72	50.32	-0.06%	7,539
Dec 5, 2025	50.73	50.75	50.72	50.75	50.35	0.04%	14,468
Dec 4, 2025	50.73	50.73	50.70	50.73	50.33	0.06%	8,491
Dec 3, 2025	50.71	50.74	50.67	50.70	50.30	0.01%	8,856
Dec 2, 2025	50.69	50.72	50.68	50.70	50.30	0.04%	9,156
Dec 1, 2025	50.69	50.74	50.65	50.68	50.28	-0.06%	8,652
Nov 28, 2025	50.71	50.72	50.68	50.70	50.30	-0.30%	17,489
Nov 26, 2025	50.84	50.87	50.84	50.86	50.27	0.02%	3,075
Nov 25, 2025	50.87	50.87	50.83	50.85	50.26	0.08%	6,004