FRA:CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.31	13.99	13.31	13.99	13.99	5.16%	601
Jun 1, 2026	13.59	13.59	13.30	13.30	13.30	-0.73%	2,153
May 29, 2026	13.72	13.89	13.40	13.40	13.40	-3.02%	1,747
May 28, 2026	13.38	13.82	13.38	13.82	13.82	2.43%	814
May 27, 2026	13.75	13.75	13.45	13.49	13.49	-1.88%	576
May 26, 2026	13.40	13.90	13.40	13.75	13.75	2.98%	12,051
May 25, 2026	13.46	13.70	13.35	13.35	13.35	-0.58%	1,075
May 22, 2026	13.44	13.60	13.43	13.43	13.43	-0.16%	2,012
May 21, 2026	13.50	13.69	13.40	13.45	13.45	1.66%	6,056
May 20, 2026	13.11	13.31	13.11	13.23	13.23	-0.48%	1,165
May 19, 2026	13.30	13.30	13.30	13.30	13.30	-0.86%	-
May 18, 2026	13.82	13.82	13.41	13.41	13.41	-0.30%	350
May 15, 2026	13.72	13.80	13.45	13.45	13.45	-3.91%	2,049
May 14, 2026	13.88	14.13	13.88	14.00	14.00	-1.96%	1,150
May 13, 2026	13.72	14.28	13.72	14.28	14.28	2.96%	1,220
May 12, 2026	13.80	13.87	13.80	13.87	13.87	1.09%	2,000
May 11, 2026	13.65	14.10	13.50	13.72	13.72	2.91%	10,814
May 8, 2026	13.10	13.44	13.10	13.33	13.33	-0.51%	8,844
May 7, 2026	13.23	13.59	13.23	13.40	13.40	0.68%	3,950
May 6, 2026	13.05	13.49	13.05	13.31	13.31	1.99%	2,295
May 5, 2026	12.95	13.26	12.95	13.05	13.05	1.15%	150
May 4, 2026	13.30	13.40	12.90	12.90	12.90	-3.01%	1,200
Apr 30, 2026	12.91	13.39	12.91	13.30	13.30	1.54%	557
Apr 29, 2026	13.60	13.98	12.94	13.10	13.10	-4.74%	7,011
Apr 28, 2026	13.82	14.09	13.75	13.75	13.75	-1.06%	2,000
Apr 27, 2026	14.30	14.30	13.90	13.90	13.90	-	1,230
Apr 24, 2026	14.10	14.30	13.70	13.90	13.90	-1.89%	20,995
Apr 23, 2026	14.30	14.48	14.17	14.17	14.17	-1.27%	4,109
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