FRA:CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.70	13.44	12.70	13.16	13.16	-0.29%	1,160
Apr 1, 2026	13.00	13.45	13.00	13.20	13.20	2.31%	1,570
Mar 31, 2026	12.44	13.18	12.44	12.90	12.90	2.36%	5,400
Mar 30, 2026	12.70	13.00	12.44	12.60	12.60	-1.10%	2,573
Mar 27, 2026	12.49	12.74	12.49	12.74	12.74	2.36%	928
Mar 26, 2026	12.40	12.60	12.40	12.45	12.45	-0.40%	604
Mar 25, 2026	12.21	12.67	12.21	12.50	12.50	2.86%	7,450
Mar 24, 2026	12.00	12.20	12.00	12.15	12.15	0.63%	18,540
Mar 23, 2026	11.76	12.48	11.25	12.08	12.08	1.05%	12,323
Mar 20, 2026	12.01	12.32	11.75	11.95	11.95	-2.07%	6,072
Mar 19, 2026	12.60	12.60	12.02	12.20	12.20	-3.16%	14,551
Mar 18, 2026	12.90	13.17	12.60	12.60	12.60	-0.79%	1,366
Mar 17, 2026	12.90	12.90	12.70	12.70	12.70	-0.80%	3,000
Mar 16, 2026	12.96	12.96	12.65	12.80	12.80	0.80%	4,336
Mar 13, 2026	12.80	13.08	12.70	12.70	12.70	-0.80%	8,058
Mar 12, 2026	12.81	13.09	12.75	12.80	12.80	-0.76%	3,150
Mar 11, 2026	12.90	13.30	12.90	12.90	12.90	0.28%	2,240
Mar 10, 2026	12.64	13.09	12.64	12.86	12.86	2.08%	3,490
Mar 9, 2026	12.05	13.00	11.93	12.60	12.60	1.61%	38,783
Mar 6, 2026	13.10	13.20	12.40	12.40	12.40	-5.34%	13,757
Mar 5, 2026	13.70	13.96	13.05	13.10	13.10	-4.71%	3,332
Mar 4, 2026	13.05	13.95	13.05	13.75	13.75	4.56%	49,275
Mar 3, 2026	14.02	14.02	13.00	13.15	13.15	-6.76%	4,904
Mar 2, 2026	14.20	14.58	14.06	14.10	14.10	-0.69%	3,388
Feb 27, 2026	14.15	14.54	14.15	14.20	14.20	0.42%	1,426
Feb 26, 2026	14.41	14.56	14.12	14.14	14.14	-1.87%	7,880
Feb 25, 2026	14.38	14.57	14.20	14.41	14.41	2.58%	6,139
Feb 24, 2026	13.90	14.20	13.90	14.05	14.05	1.05%	5,050
Feb 23, 2026	13.50	14.20	13.50	13.90	13.90	1.94%	5,425
Feb 20, 2026	13.30	13.77	13.30	13.64	13.64	3.26%	12,968
Feb 19, 2026	13.31	13.63	13.20	13.21	13.21	-1.15%	5,349
Feb 18, 2026	12.82	13.79	12.82	13.36	13.36	3.42%	31,760
Feb 17, 2026	13.52	13.52	12.72	12.92	12.92	-4.65%	12,352
Feb 16, 2026	13.89	13.89	13.55	13.55	13.55	-1.68%	5,201
Feb 13, 2026	13.95	14.00	13.53	13.78	13.78	0.47%	21,585
Feb 12, 2026	14.05	14.50	13.72	13.72	13.72	-2.08%	8,420
Feb 11, 2026	14.00	14.20	13.76	14.01	14.01	1.91%	4,875
Feb 10, 2026	13.65	14.00	13.58	13.75	13.75	0.35%	3,930
Feb 9, 2026	13.90	13.90	13.60	13.70	13.70	1.47%	2,220
Feb 6, 2026	13.40	13.66	13.40	13.50	13.50	0.01%	4,267
Feb 5, 2026	14.24	14.46	13.50	13.50	13.50	-4.93%	9,064
Feb 4, 2026	14.05	14.58	14.05	14.20	14.20	1.01%	6,671
Feb 3, 2026	13.61	14.48	13.61	14.06	14.06	3.75%	10,034
Feb 2, 2026	13.25	13.89	12.88	13.55	13.55	1.12%	4,725
Jan 30, 2026	14.40	14.49	13.40	13.40	13.40	-6.29%	19,804
Jan 29, 2026	14.34	14.80	14.28	14.30	14.30	0.15%	22,833
Jan 28, 2026	13.91	14.42	13.91	14.28	14.28	2.57%	8,700
Jan 27, 2026	13.59	14.00	13.59	13.92	13.92	2.44%	41,953
Jan 26, 2026	13.92	14.29	13.48	13.59	13.59	-0.47%	72,890
Jan 23, 2026	13.59	13.80	13.41	13.65	13.65	0.46%	18,982