FRA:CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.30	14.39	14.30	14.39	-	0.28%	-
Apr 22, 2026	14.16	14.35	14.16	14.35	14.35	0.35%	-
Apr 21, 2026	14.30	14.58	14.30	14.30	14.30	-0.40%	530
Apr 20, 2026	14.30	14.58	14.30	14.36	14.36	0.25%	3,300
Apr 17, 2026	14.06	14.60	14.06	14.32	14.32	1.55%	17,723
Apr 16, 2026	14.10	14.59	14.10	14.10	14.10	-0.69%	4,604
Apr 15, 2026	14.20	14.26	14.20	14.20	14.20	-0.89%	500
Apr 14, 2026	14.10	14.33	14.10	14.33	14.33	1.16%	2,509
Apr 13, 2026	13.65	14.17	13.65	14.17	14.17	2.64%	5,266
Apr 10, 2026	13.76	13.92	13.53	13.80	13.80	1.84%	9,040
Apr 9, 2026	13.68	13.68	13.53	13.55	13.55	-1.22%	2,140
Apr 8, 2026	13.88	14.00	13.60	13.72	13.72	3.75%	761
Apr 7, 2026	13.28	13.59	13.22	13.22	13.22	0.47%	4,643
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