FRA:CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.32	12.50	12.32	12.50	12.50	0.92%	1,750
Aug 20, 2026	11.91	12.39	11.91	12.39	12.39	1.04%	862
Aug 19, 2026	11.90	12.54	11.90	12.26	12.26	1.09%	2,150
Aug 18, 2026	12.06	12.17	12.05	12.13	12.13	1.05%	6,655
Aug 17, 2026	12.10	12.28	12.00	12.00	12.00	-1.30%	1,840
Aug 14, 2026	12.15	12.48	12.00	12.16	12.16	-1.12%	1,884
Aug 13, 2026	12.30	12.30	12.30	12.30	12.30	-1.46%	-
Aug 12, 2026	12.16	12.48	12.10	12.48	12.48	0.74%	8,300
Aug 11, 2026	12.67	12.73	12.55	12.73	12.39	0.08%	1,488
Aug 10, 2026	12.50	12.94	12.50	12.72	12.38	-0.63%	1,650
Aug 7, 2026	12.61	12.90	12.61	12.80	12.46	0.16%	2,228
Aug 6, 2026	12.50	12.99	12.46	12.78	12.44	-0.09%	4,697
Aug 5, 2026	12.62	13.04	12.62	12.79	12.45	0.41%	479
Aug 4, 2026	12.72	12.85	12.72	12.74	12.40	0.16%	982
Aug 3, 2026	12.55	12.95	12.55	12.72	12.38	0.82%	4,060
Jul 31, 2026	12.56	12.87	12.56	12.62	12.28	-0.50%	278
Jul 30, 2026	12.50	12.72	12.50	12.68	12.34	0.96%	820
Jul 29, 2026	12.51	12.88	12.51	12.56	12.22	1.13%	477
Jul 28, 2026	12.42	12.42	12.42	12.42	12.09	-1.08%	-
Jul 27, 2026	12.55	12.56	12.55	12.56	12.22	-0.43%	7
Jul 24, 2026	12.65	13.00	12.61	12.61	12.27	-2.69%	155
Jul 23, 2026	12.40	12.96	12.40	12.96	12.61	6.21%	2,740
Jul 22, 2026	12.00	12.20	12.00	12.20	11.87	-1.44%	500
Jul 21, 2026	12.03	12.38	12.03	12.38	12.05	3.15%	602
Jul 20, 2026	12.08	12.48	12.00	12.00	11.68	-0.41%	2,120
Jul 17, 2026	12.10	12.30	12.05	12.05	11.73	-2.19%	87
Jul 16, 2026	12.25	12.32	12.25	12.32	11.99	-1.83%	500
Jul 15, 2026	12.18	12.55	12.18	12.55	12.21	0.80%	1,550
Jul 14, 2026	12.10	12.45	12.10	12.45	12.12	2.38%	2,307
Jul 13, 2026	12.11	12.69	12.11	12.16	11.83	-0.90%	7,100
Jul 10, 2026	12.15	12.49	12.15	12.27	11.94	-0.24%	6,432
Jul 9, 2026	12.11	12.30	12.11	12.30	11.97	0.65%	5
Jul 8, 2026	12.54	12.54	12.20	12.22	11.89	-2.89%	2,980
Jul 7, 2026	12.61	12.61	12.58	12.58	12.25	0.32%	150
Jul 6, 2026	12.54	12.54	12.54	12.54	12.21	-1.17%	-
Jul 3, 2026	12.53	12.93	12.53	12.69	12.35	0.47%	5
Jul 2, 2026	12.60	12.94	12.60	12.63	12.29	0.41%	668
Jul 1, 2026	12.65	12.66	12.58	12.58	12.24	-1.95%	1,749
Jun 30, 2026	12.46	12.83	12.46	12.83	12.49	2.62%	2,894
Jun 29, 2026	12.71	13.00	12.50	12.50	12.17	-1.40%	3,500
Jun 26, 2026	12.55	12.83	12.55	12.68	12.34	-0.78%	750
Jun 25, 2026	12.50	12.78	12.50	12.78	12.44	1.67%	1,200
Jun 24, 2026	12.82	12.96	12.57	12.57	12.23	-5.42%	1,735
Jun 23, 2026	13.15	13.33	13.15	13.29	12.93	0.99%	653
Jun 22, 2026	12.71	13.16	12.71	13.16	12.81	-0.59%	2,799
Jun 19, 2026	12.90	13.24	12.90	13.24	12.88	3.00%	1,075
Jun 18, 2026	12.95	13.00	12.85	12.85	12.51	-0.71%	646
Jun 17, 2026	13.22	13.22	12.94	12.94	12.60	-2.82%	1,855
Jun 16, 2026	13.20	13.35	13.20	13.32	12.96	0.14%	3,200
Jun 15, 2026	13.01	13.52	13.01	13.30	12.95	3.02%	3,356