CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	50.46	50.50	50.42	50.46	50.46	-	15,382
Oct 30, 2026	50.50	50.51	50.45	50.46	50.46	-0.04%	59,180
Oct 29, 2026	50.77	50.77	50.64	50.67	50.48	0.18%	22,094
Oct 28, 2026	50.62	50.65	50.58	50.58	50.39	-0.08%	47,214
Oct 27, 2026	50.65	50.65	50.56	50.62	50.43	-	13,761
Oct 26, 2026	50.64	50.64	50.60	50.62	50.43	0.03%	15,771
Oct 23, 2026	50.64	50.64	50.60	50.60	50.41	-0.05%	34,232
Oct 22, 2026	50.59	50.64	50.58	50.63	50.44	0.08%	144,631
Oct 21, 2026	50.59	50.59	50.56	50.59	50.40	0.06%	25,954
Oct 20, 2026	50.62	50.62	50.56	50.56	50.37	-0.07%	21,780
Oct 19, 2026	50.59	50.65	50.57	50.60	50.41	0.05%	41,833
Oct 16, 2026	50.54	50.63	50.54	50.57	50.38	0.06%	19,193
Oct 15, 2026	50.53	50.55	50.52	50.54	50.35	0.06%	26,111
Oct 14, 2026	50.45	50.55	50.45	50.51	50.32	-0.02%	40,204
Oct 13, 2026	50.50	50.54	50.50	50.52	50.33	0.04%	81,508
Oct 12, 2026	50.47	50.56	50.47	50.50	50.31	0.03%	13,914
Oct 9, 2026	50.50	50.56	50.47	50.49	50.30	-0.02%	12,068
Oct 8, 2026	50.46	50.57	50.46	50.50	50.31	0.03%	18,502
Oct 7, 2026	50.48	50.53	50.47	50.48	50.29	-0.01%	32,392
Oct 6, 2026	50.49	50.51	50.45	50.49	50.30	0.03%	40,351
Oct 5, 2026	50.52	50.52	50.47	50.47	50.28	0.04%	12,756
Oct 2, 2026	50.46	50.48	50.43	50.45	50.26	0.02%	7,339
Oct 1, 2026	50.41	50.46	50.41	50.44	50.25	-	29,202
Sep 30, 2026	50.46	50.46	50.42	50.44	50.25	0.03%	10,182
Sep 29, 2026	50.60	50.63	50.60	50.62	50.24	0.11%	8,445
Sep 28, 2026	50.61	50.64	50.55	50.56	50.18	-0.02%	15,800
Sep 25, 2026	50.62	50.64	50.57	50.57	50.19	-0.12%	20,178
Sep 24, 2026	50.63	50.65	50.62	50.63	50.25	0.04%	21,983
Sep 23, 2026	50.64	50.65	50.56	50.61	50.23	-0.17%	171,660
Sep 22, 2026	50.64	50.76	50.64	50.70	50.32	0.05%	17,471
Sep 21, 2026	50.64	50.73	50.64	50.67	50.29	0.04%	12,198
Sep 18, 2026	50.63	50.67	50.57	50.65	50.27	0.01%	25,088
Sep 17, 2026	50.61	50.70	50.61	50.65	50.27	0.04%	20,185
Sep 16, 2026	50.61	50.68	50.61	50.63	50.25	-0.01%	14,636
Sep 15, 2026	50.61	50.68	50.61	50.63	50.25	0.04%	18,416
Sep 14, 2026	50.60	50.66	50.58	50.61	50.23	-	13,846
Sep 11, 2026	50.62	50.64	50.60	50.61	50.23	-0.02%	10,342
Sep 10, 2026	50.63	50.87	50.60	50.62	50.24	-0.04%	39,413
Sep 9, 2026	50.63	50.70	50.62	50.64	50.26	-0.02%	10,952
Sep 8, 2026	50.66	50.66	50.64	50.65	50.27	0.01%	9,884
Sep 4, 2026	50.62	50.65	50.61	50.65	50.27	-0.01%	14,583
Sep 3, 2026	50.67	50.67	50.61	50.65	50.27	0.06%	37,991
Sep 2, 2026	50.61	50.67	50.57	50.62	50.24	0.09%	13,160
Sep 1, 2026	50.59	50.62	50.55	50.58	50.20	-0.03%	22,715
Aug 31, 2026	50.59	50.87	50.59	50.59	50.21	-0.09%	27,452
Aug 28, 2026	50.96	50.96	50.78	50.80	50.25	-0.03%	27,801
Aug 27, 2026	50.77	50.83	50.77	50.81	50.27	-	21,751
Aug 26, 2026	50.79	50.82	50.78	50.81	50.27	0.04%	18,487
Aug 25, 2026	50.76	50.80	50.76	50.79	50.25	-	6,381
Aug 24, 2026	50.77	50.79	50.76	50.79	50.25	0.06%	15,853