CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.46	50.48	50.43	50.45	50.45	0.02%	7,337
Oct 1, 2026	50.41	50.46	50.41	50.44	50.44	-	29,202
Sep 30, 2026	50.46	50.46	50.42	50.44	50.44	0.03%	10,182
Sep 29, 2026	50.60	50.63	50.60	50.62	50.43	0.11%	8,445
Sep 28, 2026	50.61	50.64	50.55	50.56	50.37	-0.02%	15,800
Sep 25, 2026	50.62	50.64	50.57	50.57	50.38	-0.12%	20,178
Sep 24, 2026	50.63	50.65	50.62	50.63	50.44	0.04%	21,983
Sep 23, 2026	50.64	50.65	50.56	50.61	50.42	-0.17%	171,660
Sep 22, 2026	50.64	50.76	50.64	50.70	50.50	0.05%	17,471
Sep 21, 2026	50.64	50.73	50.64	50.67	50.48	0.04%	12,198
Sep 18, 2026	50.63	50.67	50.57	50.65	50.46	0.01%	25,088
Sep 17, 2026	50.61	50.70	50.61	50.65	50.46	0.04%	20,185
Sep 16, 2026	50.61	50.68	50.61	50.63	50.44	-0.01%	14,636
Sep 15, 2026	50.61	50.68	50.61	50.63	50.44	0.04%	18,416
Sep 14, 2026	50.60	50.66	50.58	50.61	50.42	-	13,846
Sep 11, 2026	50.62	50.64	50.60	50.61	50.42	-0.02%	10,342
Sep 10, 2026	50.63	50.87	50.60	50.62	50.43	-0.04%	39,413
Sep 9, 2026	50.63	50.70	50.62	50.64	50.45	-0.02%	10,952
Sep 8, 2026	50.66	50.66	50.64	50.65	50.46	0.01%	9,884
Sep 4, 2026	50.62	50.65	50.61	50.65	50.46	-0.01%	14,583
Sep 3, 2026	50.67	50.67	50.61	50.65	50.46	0.06%	37,991
Sep 2, 2026	50.61	50.67	50.57	50.62	50.43	0.09%	13,160
Sep 1, 2026	50.59	50.62	50.55	50.58	50.39	-0.03%	22,715
Aug 31, 2026	50.59	50.87	50.59	50.59	50.40	-0.09%	27,452
Aug 28, 2026	50.96	50.96	50.78	50.80	50.44	-0.03%	27,801
Aug 27, 2026	50.77	50.83	50.77	50.81	50.46	-	21,751
Aug 26, 2026	50.79	50.82	50.78	50.81	50.46	0.04%	18,487
Aug 25, 2026	50.76	50.80	50.76	50.79	50.44	-	6,381
Aug 24, 2026	50.77	50.79	50.76	50.79	50.44	0.06%	15,853
Aug 21, 2026	50.74	50.79	50.73	50.76	50.41	0.03%	27,473
Aug 20, 2026	50.73	50.81	50.72	50.75	50.39	-0.16%	8,182
Aug 19, 2026	50.73	50.83	50.73	50.83	50.47	0.20%	11,107
Aug 18, 2026	50.75	50.76	50.73	50.73	50.37	-0.09%	593,075
Aug 17, 2026	50.72	50.82	50.72	50.77	50.42	0.06%	22,521
Aug 14, 2026	50.74	50.75	50.74	50.74	50.39	-0.04%	3,530
Aug 13, 2026	50.70	50.79	50.69	50.76	50.41	0.14%	31,409
Aug 12, 2026	50.69	50.71	50.68	50.69	50.34	0.02%	23,075
Aug 11, 2026	50.68	50.70	50.66	50.68	50.33	-0.01%	15,397
Aug 10, 2026	50.67	50.69	50.65	50.69	50.33	0.01%	3,716
Aug 7, 2026	50.68	50.68	50.65	50.68	50.33	0.04%	10,574
Aug 6, 2026	50.65	50.68	50.65	50.66	50.31	-0.01%	10,933
Aug 5, 2026	50.65	50.71	50.65	50.67	50.31	0.03%	8,971
Aug 4, 2026	50.62	50.66	50.62	50.65	50.30	0.05%	13,543
Aug 3, 2026	50.64	50.64	50.61	50.63	50.27	-	336,683
Jul 31, 2026	50.62	50.64	50.59	50.63	50.27	0.01%	12,058
Jul 30, 2026	50.86	50.86	50.78	50.80	50.27	-0.02%	13,966
Jul 29, 2026	50.78	50.81	50.75	50.81	50.28	0.10%	34,091
Jul 28, 2026	50.70	50.78	50.70	50.75	50.23	-0.04%	8,325
Jul 27, 2026	50.69	50.81	50.69	50.78	50.25	0.03%	12,184
Jul 24, 2026	50.70	50.82	50.70	50.76	50.24	0.03%	10,338