IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	20.90	21.04	19.87	19.89	19.89	-4.83%	19,580,180
Nov 6, 2025	20.96	21.44	20.64	20.90	20.90	0.67%	58,080,280
Nov 5, 2025	21.30	21.52	20.46	20.76	20.76	-2.26%	22,964,530
Nov 4, 2025	21.36	21.76	20.92	21.24	21.24	0.66%	32,768,770
Nov 3, 2025	21.42	21.60	20.82	21.10	21.10	-1.40%	31,142,250
Oct 31, 2025	20.84	21.56	20.58	21.40	21.40	3.38%	33,936,410
Oct 30, 2025	20.02	21.28	19.86	20.70	20.70	3.40%	65,637,770
Oct 28, 2025	19.69	20.48	19.49	20.02	20.02	1.83%	18,949,530
Oct 27, 2025	20.52	20.58	19.66	19.66	19.66	-4.28%	29,045,970
Oct 24, 2025	20.30	20.98	20.18	20.54	20.54	1.48%	35,138,950
Oct 23, 2025	20.54	20.70	19.54	20.24	20.24	2.33%	41,164,890
Oct 22, 2025	19.82	20.16	19.21	19.78	19.78	0.87%	44,104,920
Oct 21, 2025	20.10	20.44	19.50	19.61	19.61	-3.40%	47,519,470
Oct 20, 2025	21.06	21.84	20.26	20.30	20.30	-3.06%	38,235,320
Oct 17, 2025	22.20	22.44	19.44	20.94	20.94	-2.88%	116,590,500
Oct 16, 2025	19.86	21.70	19.78	21.56	21.56	9.00%	67,703,880
Oct 15, 2025	19.24	19.98	19.20	19.78	19.78	3.34%	39,483,320
Oct 14, 2025	19.32	19.89	19.02	19.14	19.14	-0.31%	33,939,560
Oct 13, 2025	19.04	19.85	18.96	19.20	19.20	0.63%	45,700,180
Oct 10, 2025	18.14	19.42	17.62	19.08	19.08	5.76%	61,993,990
Oct 9, 2025	17.85	18.20	17.59	18.04	18.04	1.81%	38,128,300
Oct 8, 2025	17.55	18.38	17.27	17.72	17.72	2.07%	53,137,520
Oct 7, 2025	17.25	17.64	17.05	17.36	17.36	1.28%	31,081,640
Oct 6, 2025	16.69	17.50	16.59	17.14	17.14	3.88%	47,283,250
Oct 3, 2025	16.14	16.83	16.03	16.50	16.50	2.68%	42,841,010
Oct 2, 2025	16.21	16.54	16.05	16.07	16.07	-0.43%	26,573,670
Oct 1, 2025	15.81	16.44	15.61	16.14	16.14	2.22%	34,570,200
Sep 30, 2025	15.60	16.30	15.25	15.79	15.79	2.40%	76,049,180
Sep 29, 2025	15.45	15.94	15.40	15.42	15.42	-0.19%	30,119,010
Sep 26, 2025	16.32	16.41	15.31	15.45	15.45	-5.50%	48,666,880