IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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