IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	29.08	29.40	27.40	27.76	-	-3.81%	19,276,123
Jan 16, 2026	30.32	30.70	28.54	28.86	28.86	-4.56%	26,991,580
Jan 15, 2026	31.10	31.14	29.82	30.24	30.24	-2.70%	21,718,730
Jan 14, 2026	31.80	31.90	30.68	31.08	31.08	-1.58%	19,406,830
Jan 13, 2026	29.54	31.78	29.24	31.58	31.58	6.69%	27,105,780
Jan 12, 2026	28.74	29.66	28.68	29.60	29.60	2.56%	16,912,910
Jan 9, 2026	29.56	30.56	28.10	28.86	28.86	-1.84%	30,957,770
Jan 8, 2026	28.74	29.50	28.36	29.40	29.40	2.37%	19,048,503
Jan 7, 2026	29.10	29.20	28.54	28.72	28.72	-0.97%	15,705,120
Jan 6, 2026	28.44	29.08	27.58	29.00	29.00	2.11%	29,026,103
Jan 5, 2026	28.10	29.48	28.10	28.40	28.40	1.79%	29,410,000
Jan 2, 2026	26.66	27.90	26.46	27.90	27.90	5.44%	26,038,650
Dec 31, 2025	26.88	26.88	26.18	26.46	26.46	-1.27%	13,140,880
Dec 30, 2025	25.40	27.00	25.32	26.80	26.80	5.51%	24,555,560
Dec 29, 2025	25.26	26.56	25.12	25.40	25.40	1.68%	27,606,680
Dec 26, 2025	25.16	25.56	24.74	24.98	24.98	-	20,782,160
Dec 25, 2025	26.18	26.34	24.58	24.98	24.98	-4.36%	24,091,850
Dec 24, 2025	26.52	26.80	26.04	26.12	26.12	-1.51%	19,019,550
Dec 23, 2025	25.36	26.70	25.18	26.52	26.52	4.82%	29,879,180
Dec 22, 2025	24.04	25.30	24.04	25.30	25.30	6.39%	33,596,450
Dec 19, 2025	23.66	24.06	23.32	23.78	23.78	0.68%	20,104,540
Dec 18, 2025	23.34	24.08	22.46	23.62	23.62	1.46%	35,607,060
Dec 17, 2025	23.38	23.70	22.68	23.28	23.28	0.34%	28,884,680
Dec 16, 2025	21.86	23.80	21.80	23.20	23.20	6.42%	51,764,810
Dec 15, 2025	21.30	21.80	20.24	21.80	21.80	-2.50%	73,908,370
Dec 12, 2025	20.98	22.62	20.96	22.36	22.36	7.19%	54,633,320
Dec 11, 2025	21.18	21.50	20.34	20.86	20.86	0.97%	31,694,760
Dec 10, 2025	19.40	20.88	19.30	20.66	20.66	6.99%	37,816,220
Dec 9, 2025	19.42	19.55	19.14	19.31	19.31	-0.46%	11,555,230
Dec 8, 2025	19.30	19.50	19.06	19.40	19.40	1.31%	18,079,460
Dec 5, 2025	18.92	19.29	18.72	19.15	19.15	1.27%	17,785,000
Dec 4, 2025	18.70	19.33	18.59	18.91	18.91	1.45%	23,835,000
Dec 3, 2025	19.14	19.14	18.54	18.64	18.64	-2.41%	17,845,090
Dec 2, 2025	17.76	19.18	17.70	19.10	19.10	7.97%	36,209,510
Dec 1, 2025	17.08	17.93	17.05	17.69	17.69	3.51%	18,352,790
Nov 28, 2025	17.30	17.60	16.96	17.09	17.09	-0.98%	15,300,180
Nov 27, 2025	17.44	17.56	17.04	17.26	17.26	-0.40%	13,936,790
Nov 26, 2025	17.00	17.84	16.98	17.33	17.33	2.06%	27,582,990
Nov 25, 2025	17.36	17.45	16.88	16.98	16.98	-2.02%	18,743,570
Nov 24, 2025	16.50	17.42	16.47	17.33	17.33	4.90%	31,743,120
Nov 21, 2025	16.85	16.90	16.49	16.52	16.52	-1.55%	16,995,000
Nov 20, 2025	16.98	17.23	16.72	16.78	16.78	-0.71%	20,968,940
Nov 19, 2025	17.73	18.25	16.89	16.90	16.90	-4.30%	26,726,720
Nov 18, 2025	17.86	17.98	17.59	17.66	17.66	-0.84%	21,384,850
Nov 17, 2025	19.00	19.24	17.81	17.81	17.81	-5.47%	70,164,220
Nov 14, 2025	18.45	19.56	18.44	18.84	18.84	2.56%	35,218,500
Nov 13, 2025	17.79	18.72	17.79	18.37	18.37	3.49%	26,031,340
Nov 12, 2025	18.75	18.75	17.64	17.75	17.75	-4.11%	22,398,390
Nov 11, 2025	18.76	19.26	18.22	18.51	18.51	-1.28%	25,439,610
Nov 10, 2025	19.85	19.85	18.56	18.75	18.75	-5.73%	29,656,770