CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	50.66	50.67	50.64	50.66	50.66	-0.02%	9,052
May 4, 2026	50.70	50.70	50.62	50.67	50.67	0.05%	11,611
May 1, 2026	50.60	50.67	50.60	50.65	50.65	0.12%	205,919
Apr 30, 2026	50.58	50.65	50.57	50.59	50.59	-0.32%	9,513
Apr 29, 2026	50.76	50.78	50.73	50.75	50.57	-	10,795
Apr 28, 2026	50.75	50.76	50.72	50.75	50.57	-	17,296
Apr 27, 2026	50.70	50.77	50.70	50.75	50.57	-0.02%	6,981
Apr 24, 2026	50.74	50.81	50.73	50.76	50.58	0.06%	7,380
Apr 23, 2026	50.71	50.75	50.71	50.73	50.55	-	6,936
Apr 22, 2026	50.66	50.81	50.66	50.73	50.55	0.02%	14,694
Apr 21, 2026	50.78	50.78	50.68	50.72	50.54	-0.02%	10,555
Apr 20, 2026	50.78	50.78	50.71	50.73	50.55	-	2,719
Apr 17, 2026	50.67	50.74	50.67	50.73	50.55	0.05%	11,110
Apr 16, 2026	50.65	50.70	50.65	50.70	50.52	-0.01%	18,476
Apr 15, 2026	50.70	50.71	50.68	50.71	50.53	0.04%	5,928
Apr 14, 2026	50.69	50.70	50.68	50.69	50.51	0.04%	29,261
Apr 13, 2026	50.65	50.68	50.64	50.67	50.49	0.03%	10,159
Apr 10, 2026	50.64	50.69	50.64	50.65	50.47	0.01%	8,123
Apr 9, 2026	50.65	50.67	50.63	50.65	50.47	0.02%	5,944
Apr 8, 2026	50.63	50.72	50.61	50.64	50.46	0.05%	43,738
Apr 7, 2026	50.60	50.62	50.59	50.61	50.43	0.01%	20,513
Apr 6, 2026	50.60	50.62	50.59	50.61	50.43	0.02%	13,951
Apr 2, 2026	50.59	50.61	50.52	50.60	50.42	0.06%	16,242
Apr 1, 2026	50.59	50.62	50.43	50.57	50.39	-0.08%	41,534
Mar 31, 2026	50.60	50.62	50.57	50.61	50.43	-0.30%	56,132
Mar 30, 2026	50.72	50.77	50.72	50.76	50.41	0.06%	10,525
Mar 27, 2026	50.73	50.75	50.68	50.72	50.38	0.06%	209,215
Mar 26, 2026	50.72	50.73	50.68	50.70	50.35	-0.05%	57,085
Mar 25, 2026	50.71	50.73	50.71	50.72	50.37	-0.06%	1,892
Mar 24, 2026	50.69	50.77	50.69	50.75	50.40	0.11%	16,428
Mar 23, 2026	50.67	50.70	50.67	50.70	50.35	-0.02%	13,155
Mar 20, 2026	50.79	50.79	50.64	50.71	50.36	-0.06%	15,908
Mar 19, 2026	50.68	50.74	50.68	50.74	50.39	0.06%	24,806
Mar 18, 2026	50.70	50.73	50.65	50.71	50.36	-0.04%	8,084
Mar 17, 2026	50.74	50.74	50.71	50.73	50.38	0.03%	13,384
Mar 16, 2026	50.71	50.72	50.69	50.71	50.36	0.05%	5,096
Mar 13, 2026	50.69	50.72	50.67	50.68	50.34	-0.05%	9,837
Mar 12, 2026	50.72	50.73	50.68	50.71	50.36	-0.05%	15,240
Mar 11, 2026	50.72	50.77	50.72	50.73	50.38	-0.02%	6,891
Mar 10, 2026	50.80	50.80	50.74	50.74	50.39	-0.01%	5,794
Mar 9, 2026	50.69	50.77	50.69	50.75	50.40	-0.03%	11,121
Mar 6, 2026	50.77	50.80	50.72	50.76	50.41	0.09%	18,782
Mar 5, 2026	50.69	50.74	50.69	50.72	50.37	-0.04%	12,100
Mar 4, 2026	50.71	50.75	50.70	50.74	50.39	-0.01%	8,041
Mar 3, 2026	50.68	50.76	50.68	50.74	50.39	0.08%	15,253
Mar 2, 2026	50.71	50.71	50.68	50.70	50.35	-0.11%	4,456
Feb 27, 2026	50.74	50.77	50.74	50.76	50.41	-0.23%	14,994
Feb 26, 2026	50.87	50.88	50.86	50.87	50.37	-0.14%	16,297
Feb 25, 2026	50.85	50.94	50.85	50.94	50.43	0.11%	23,757
Feb 24, 2026	50.86	50.90	50.84	50.89	50.38	0.08%	21,956