BCBA:CVSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	6.33	6.45	6.21	6.22	6.22	-3.12%	784
Oct 30, 2026	6.42	6.42	6.42	6.42	6.42	1.10%	3
Oct 29, 2026	6.49	6.49	6.35	6.35	6.35	0.16%	1,601
Oct 28, 2026	6.39	6.39	6.32	6.34	6.34	-1.86%	124
Oct 27, 2026	6.52	6.52	6.41	6.46	6.46	-1.07%	2,351
Oct 26, 2026	6.55	6.73	6.52	6.53	6.53	-1.36%	1,600
Oct 23, 2026	6.67	6.67	6.55	6.62	6.62	0.30%	648
Oct 22, 2026	6.47	6.66	6.37	6.60	6.60	0.52%	1,671
Oct 21, 2026	6.76	6.80	6.57	6.61	6.57	-1.05%	6,558
Oct 20, 2026	6.59	6.77	6.39	6.68	6.64	2.30%	632
Oct 19, 2026	6.50	6.53	6.21	6.53	6.49	-1.21%	332
Oct 16, 2026	6.60	6.64	6.32	6.61	6.57	1.38%	1,668
Oct 15, 2026	6.48	6.64	6.48	6.52	6.48	2.84%	2,691
Oct 14, 2026	6.26	6.34	6.26	6.34	6.30	2.76%	1,071
Oct 13, 2026	6.15	6.17	6.01	6.17	6.13	1.65%	714
Oct 9, 2026	6.08	6.14	5.97	6.07	6.03	-1.30%	664
Oct 8, 2026	6.09	6.21	6.08	6.15	6.11	-0.49%	1,511
Oct 7, 2026	6.17	6.28	6.17	6.18	6.14	2.66%	1,082
Oct 6, 2026	6.15	6.16	5.99	6.02	5.98	-1.31%	3,400
Oct 5, 2026	6.10	6.13	6.00	6.10	6.06	0.66%	4,041
Oct 2, 2026	6.04	6.06	6.04	6.06	6.02	2.02%	2,210
Oct 1, 2026	5.91	5.97	5.90	5.94	5.90	-1.49%	129
Sep 30, 2026	6.02	6.05	6.00	6.03	5.99	-0.66%	521
Sep 29, 2026	6.07	6.07	6.07	6.07	6.03	-2.57%	129
Sep 28, 2026	6.33	6.33	6.19	6.23	6.19	-0.16%	1,391
Sep 25, 2026	5.98	6.24	5.98	6.24	6.20	4.87%	740
Sep 24, 2026	6.00	6.00	5.92	5.95	5.91	-1.00%	326
Sep 23, 2026	5.98	6.05	5.94	6.01	5.97	-0.99%	537
Sep 22, 2026	6.09	6.12	6.07	6.07	6.03	-0.65%	385
Sep 21, 2026	6.37	6.37	6.06	6.11	6.07	-4.08%	762
Sep 17, 2026	6.37	6.37	6.35	6.37	6.33	-0.93%	230
Sep 16, 2026	6.49	6.49	6.39	6.43	6.39	-1.53%	531
Sep 15, 2026	7.11	7.12	6.53	6.53	6.49	-2.10%	114
Sep 14, 2026	6.67	6.67	6.67	6.67	6.63	0.30%	180
Sep 11, 2026	6.63	6.65	6.63	6.65	6.61	0.15%	89
Sep 10, 2026	6.78	6.78	6.64	6.64	6.60	-0.75%	20
Sep 9, 2026	6.49	6.69	6.49	6.69	6.65	0.30%	275
Sep 8, 2026	6.67	6.67	6.67	6.67	6.63	-2.34%	172
Sep 7, 2026	6.72	6.83	6.72	6.83	6.78	1.64%	110
Sep 4, 2026	6.87	6.87	6.67	6.72	6.67	-0.74%	148
Sep 3, 2026	6.72	6.77	6.72	6.77	6.72	0.30%	3
Sep 2, 2026	6.76	6.90	6.72	6.75	6.70	-	1,964
Sep 1, 2026	6.71	6.79	6.67	6.75	6.70	2.90%	3,871
Aug 31, 2026	6.42	6.56	6.42	6.56	6.52	0.92%	417
Aug 28, 2026	6.55	6.55	6.50	6.50	6.46	-	699
Aug 27, 2026	6.50	6.62	6.50	6.50	6.46	-1.52%	440
Aug 26, 2026	6.50	6.60	6.50	6.60	6.56	2.17%	256
Aug 25, 2026	6.50	6.50	6.44	6.46	6.42	-0.31%	1,299
Aug 24, 2026	6.45	6.48	6.41	6.48	6.44	0.31%	1,253
Aug 21, 2026	6.51	6.54	6.44	6.46	6.42	-0.77%	2,016