CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	50.86	50.86	50.78	50.80	50.80	-0.02%	13,966
Jul 29, 2026	50.78	50.81	50.75	50.81	50.81	0.10%	34,091
Jul 28, 2026	50.70	50.78	50.70	50.75	50.75	-0.04%	8,325
Jul 27, 2026	50.69	50.81	50.69	50.78	50.78	0.03%	12,184
Jul 24, 2026	50.70	50.82	50.70	50.76	50.76	0.03%	10,338
Jul 23, 2026	50.70	50.91	50.69	50.74	50.74	-0.01%	32,088
Jul 22, 2026	50.74	50.79	50.72	50.75	50.75	0.02%	14,431
Jul 21, 2026	50.72	50.77	50.71	50.74	50.74	0.02%	25,077
Jul 20, 2026	50.74	50.80	50.71	50.73	50.73	-0.01%	34,999
Jul 17, 2026	50.72	50.75	50.72	50.74	50.74	-	5,105
Jul 16, 2026	50.68	50.77	50.68	50.74	50.74	0.12%	79,799
Jul 15, 2026	50.67	50.69	50.66	50.68	50.68	0.03%	5,130
Jul 14, 2026	50.69	50.69	50.64	50.66	50.66	0.06%	20,300
Jul 13, 2026	50.66	50.66	50.61	50.63	50.63	-0.04%	9,060
Jul 10, 2026	50.65	50.66	50.63	50.65	50.65	0.02%	11,497
Jul 9, 2026	50.64	50.70	50.62	50.64	50.64	0.03%	14,641
Jul 8, 2026	50.64	50.65	50.61	50.63	50.63	-0.02%	17,717
Jul 7, 2026	50.65	50.65	50.61	50.64	50.64	-0.03%	238,075
Jul 6, 2026	50.65	50.69	50.62	50.65	50.65	0.07%	150,959
Jul 2, 2026	50.64	50.65	50.61	50.62	50.62	-0.01%	11,156
Jul 1, 2026	50.60	50.63	50.60	50.62	50.62	-0.04%	15,913
Jun 30, 2026	50.60	50.66	50.60	50.64	50.64	-0.11%	114,036
Jun 29, 2026	50.73	50.88	50.72	50.86	50.69	0.20%	201,056
Jun 26, 2026	50.74	50.77	50.73	50.76	50.59	0.06%	54,769
Jun 25, 2026	50.71	50.76	50.71	50.73	50.56	0.03%	67,717
Jun 24, 2026	50.69	50.84	50.69	50.72	50.55	0.02%	151,248
Jun 23, 2026	50.70	50.74	50.69	50.71	50.54	-	8,365
Jun 22, 2026	50.69	50.73	50.68	50.71	50.54	-	13,864
Jun 18, 2026	50.72	50.73	50.69	50.71	50.54	0.04%	18,106
Jun 17, 2026	50.72	50.73	50.67	50.69	50.52	-0.04%	14,746
Jun 16, 2026	50.72	50.74	50.69	50.71	50.54	-	37,812
Jun 15, 2026	50.69	50.72	50.69	50.71	50.54	-	13,124
Jun 12, 2026	50.68	50.73	50.68	50.71	50.54	0.02%	17,107
Jun 11, 2026	50.66	50.73	50.64	50.70	50.53	0.07%	55,232
Jun 10, 2026	50.65	50.68	50.65	50.66	50.49	0.01%	25,345
Jun 9, 2026	50.67	50.67	50.64	50.66	50.49	-0.01%	22,743
Jun 8, 2026	50.66	50.67	50.64	50.66	50.49	0.05%	19,958
Jun 5, 2026	50.65	50.65	50.61	50.64	50.47	-0.06%	11,784
Jun 4, 2026	50.66	50.67	50.63	50.66	50.50	0.06%	10,050
Jun 3, 2026	50.71	50.71	50.63	50.63	50.47	-0.01%	9,822
Jun 2, 2026	50.63	50.66	50.63	50.64	50.48	0.05%	8,400
Jun 1, 2026	50.61	50.64	50.61	50.62	50.45	-0.07%	7,404
May 29, 2026	50.58	50.65	50.58	50.65	50.48	0.07%	12,420
May 28, 2026	50.79	50.81	50.78	50.80	50.45	0.03%	14,117
May 27, 2026	50.77	50.79	50.76	50.78	50.44	0.01%	6,490
May 26, 2026	50.78	50.79	50.78	50.78	50.43	0.06%	5,960
May 22, 2026	50.77	50.77	50.73	50.74	50.40	-	7,906
May 21, 2026	50.72	50.77	50.72	50.75	50.40	0.06%	9,792
May 20, 2026	50.69	50.74	50.69	50.71	50.37	-0.02%	12,601
May 19, 2026	50.71	50.75	50.69	50.73	50.38	0.03%	16,618