CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	50.63	50.70	50.62	50.64	50.64	-0.02%	10,952
Sep 8, 2026	50.66	50.66	50.64	50.65	50.65	0.01%	9,884
Sep 4, 2026	50.62	50.65	50.61	50.65	50.65	-0.01%	14,582
Sep 3, 2026	50.67	50.67	50.61	50.65	50.65	0.06%	37,990
Sep 2, 2026	50.61	50.67	50.57	50.62	50.62	0.09%	13,159
Sep 1, 2026	50.59	50.62	50.55	50.58	50.58	-0.03%	22,715
Aug 31, 2026	50.59	50.87	50.59	50.59	50.59	-0.09%	27,452
Aug 28, 2026	50.96	50.96	50.78	50.80	50.63	-0.03%	27,801
Aug 27, 2026	50.77	50.83	50.77	50.81	50.65	-	21,751
Aug 26, 2026	50.79	50.82	50.78	50.81	50.65	0.04%	18,487
Aug 25, 2026	50.76	50.80	50.76	50.79	50.63	-	6,381
Aug 24, 2026	50.77	50.79	50.76	50.79	50.63	0.06%	15,853
Aug 21, 2026	50.74	50.79	50.73	50.76	50.60	0.03%	27,473
Aug 20, 2026	50.73	50.81	50.72	50.75	50.58	-0.16%	8,182
Aug 19, 2026	50.73	50.83	50.73	50.83	50.66	0.20%	11,107
Aug 18, 2026	50.75	50.76	50.73	50.73	50.56	-0.09%	593,075
Aug 17, 2026	50.72	50.82	50.72	50.77	50.61	0.06%	22,521
Aug 14, 2026	50.74	50.75	50.74	50.74	50.58	-0.04%	3,530
Aug 13, 2026	50.70	50.79	50.69	50.76	50.60	0.14%	31,409
Aug 12, 2026	50.69	50.71	50.68	50.69	50.53	0.02%	23,075
Aug 11, 2026	50.68	50.70	50.66	50.68	50.52	-0.01%	15,397
Aug 10, 2026	50.67	50.69	50.65	50.69	50.52	0.01%	3,716
Aug 7, 2026	50.68	50.68	50.65	50.68	50.52	0.04%	10,574
Aug 6, 2026	50.65	50.68	50.65	50.66	50.50	-0.01%	10,933
Aug 5, 2026	50.65	50.71	50.65	50.67	50.50	0.03%	8,971
Aug 4, 2026	50.62	50.66	50.62	50.65	50.49	0.05%	13,543
Aug 3, 2026	50.64	50.64	50.61	50.63	50.46	-	336,683
Jul 31, 2026	50.62	50.64	50.59	50.63	50.46	0.01%	12,058
Jul 30, 2026	50.86	50.86	50.78	50.80	50.46	-0.02%	13,966
Jul 29, 2026	50.78	50.81	50.75	50.81	50.47	0.10%	34,091
Jul 28, 2026	50.70	50.78	50.70	50.75	50.42	-0.04%	8,325
Jul 27, 2026	50.69	50.81	50.69	50.78	50.44	0.03%	12,184
Jul 24, 2026	50.70	50.82	50.70	50.76	50.43	0.03%	10,338
Jul 23, 2026	50.70	50.91	50.69	50.74	50.41	-0.01%	32,088
Jul 22, 2026	50.74	50.79	50.72	50.75	50.42	0.02%	14,431
Jul 21, 2026	50.72	50.77	50.71	50.74	50.40	0.02%	25,772
Jul 20, 2026	50.74	50.80	50.71	50.73	50.39	-0.01%	34,999
Jul 17, 2026	50.72	50.75	50.72	50.74	50.40	-	5,105
Jul 16, 2026	50.68	50.77	50.68	50.74	50.40	0.12%	79,799
Jul 15, 2026	50.67	50.69	50.66	50.68	50.34	0.03%	5,130
Jul 14, 2026	50.69	50.69	50.64	50.66	50.33	0.06%	20,300
Jul 13, 2026	50.66	50.66	50.61	50.63	50.30	-0.04%	9,060
Jul 10, 2026	50.65	50.66	50.63	50.65	50.32	0.02%	11,497
Jul 9, 2026	50.64	50.70	50.62	50.64	50.31	0.03%	14,641
Jul 8, 2026	50.64	50.65	50.61	50.63	50.29	-0.02%	17,732
Jul 7, 2026	50.65	50.65	50.61	50.64	50.30	-0.03%	298,924
Jul 6, 2026	50.65	50.69	50.62	50.65	50.32	0.07%	224,701
Jul 2, 2026	50.64	50.65	50.61	50.62	50.28	-0.01%	11,156
Jul 1, 2026	50.60	50.63	50.60	50.62	50.29	-0.04%	20,319
Jun 30, 2026	50.60	50.66	50.60	50.64	50.31	-0.11%	114,036