IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.10	34.74	32.58	32.70	32.70	-3.71%	28,340,610
Mar 26, 2026	33.08	34.96	32.60	33.96	33.96	3.35%	45,290,350
Mar 25, 2026	31.44	33.58	31.24	32.86	32.86	6.07%	43,566,420
Mar 24, 2026	31.24	31.48	30.58	30.98	30.98	-0.77%	21,692,403
Mar 23, 2026	29.74	31.54	29.44	31.22	31.22	1.96%	26,284,630
Mar 19, 2026	28.72	30.62	28.44	30.62	30.62	5.22%	29,038,710
Mar 18, 2026	30.20	31.08	28.82	29.10	29.10	-4.02%	24,922,850
Mar 17, 2026	30.88	31.14	29.96	30.32	30.32	-1.88%	16,820,090
Mar 16, 2026	30.98	31.42	30.48	30.90	30.90	-0.64%	14,132,940
Mar 13, 2026	31.60	31.68	30.10	31.10	31.10	-2.08%	19,416,854
Mar 12, 2026	32.10	32.90	31.54	31.76	31.76	-1.67%	21,919,440
Mar 11, 2026	32.44	32.80	31.58	32.30	32.30	-0.43%	20,812,500
Mar 10, 2026	32.50	33.06	31.80	32.44	32.44	1.76%	22,246,310
Mar 9, 2026	32.98	33.74	30.64	31.88	31.88	-4.26%	27,819,590
Mar 6, 2026	32.30	33.30	31.32	33.30	33.30	3.22%	34,693,410
Mar 5, 2026	30.34	32.40	30.34	32.26	32.26	6.96%	32,000,594
Mar 4, 2026	30.06	31.04	29.26	30.16	30.16	0.53%	30,466,860
Mar 3, 2026	31.38	32.30	29.92	30.00	30.00	-4.40%	30,177,620
Mar 2, 2026	30.72	33.48	30.24	31.38	31.38	-2.79%	42,276,260
Feb 27, 2026	30.36	32.50	29.44	32.28	32.28	6.25%	59,511,080
Feb 26, 2026	28.08	30.80	26.36	30.38	30.38	3.76%	157,668,000
Feb 25, 2026	32.48	32.48	29.28	29.28	29.28	-9.96%	34,911,070
Feb 24, 2026	36.50	37.92	32.52	32.52	32.52	-9.97%	58,645,740
Feb 23, 2026	36.40	37.00	35.44	36.12	36.12	4.94%	44,011,580
Feb 20, 2026	34.58	35.78	33.52	34.42	34.42	-1.26%	68,191,660
Feb 19, 2026	38.72	39.72	34.86	34.86	34.86	-9.97%	90,392,530
Feb 18, 2026	39.90	43.08	38.72	38.72	38.72	-10.00%	78,165,940
Feb 17, 2026	47.80	48.28	43.02	43.02	43.02	-10.00%	71,116,910
Feb 16, 2026	47.50	49.04	46.14	47.80	47.80	1.49%	26,941,550
Feb 13, 2026	45.12	47.30	44.12	47.10	47.10	4.48%	30,817,962
Feb 12, 2026	42.68	45.38	41.64	45.08	45.08	6.72%	51,023,470
Feb 11, 2026	42.22	43.06	40.82	42.24	42.24	-1.63%	36,901,890
Feb 10, 2026	43.32	45.06	42.60	42.94	42.94	-0.88%	33,783,220
Feb 9, 2026	43.50	45.98	42.66	43.32	43.32	2.90%	45,746,340
Feb 6, 2026	44.00	45.24	41.88	42.10	42.10	-4.32%	34,879,670
Feb 5, 2026	45.88	46.18	43.90	44.00	44.00	-4.10%	36,786,750
Feb 4, 2026	43.50	46.48	43.12	45.88	45.88	6.80%	53,313,572
Feb 3, 2026	40.20	43.28	40.14	42.96	42.96	8.70%	41,942,400
Feb 2, 2026	37.50	40.56	37.50	39.52	39.52	-1.69%	43,580,150
Jan 30, 2026	40.36	42.24	38.78	40.20	40.20	-0.94%	51,271,410
Jan 29, 2026	39.80	41.22	37.82	40.58	40.58	4.21%	90,909,090
Jan 28, 2026	37.92	39.94	37.66	38.94	38.94	3.56%	61,452,890
Jan 27, 2026	35.48	37.84	34.74	37.60	37.60	8.48%	53,473,060
Jan 26, 2026	32.96	34.66	32.70	34.66	34.66	5.16%	39,702,660
Jan 23, 2026	31.20	33.20	30.50	32.96	32.96	6.19%	48,328,440
Jan 22, 2026	29.22	31.98	29.16	31.04	31.04	6.74%	40,927,200
Jan 21, 2026	29.42	30.34	28.58	29.08	29.08	-1.09%	26,489,920
Jan 20, 2026	28.66	29.96	28.04	29.40	29.40	3.09%	27,906,481
Jan 19, 2026	29.08	29.40	27.40	28.52	28.52	-1.18%	33,641,120
Jan 16, 2026	30.32	30.70	28.54	28.86	28.86	-4.56%	26,991,580