IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.20	15.29	15.00	15.08	15.08	-0.79%	13,271,345
Sep 10, 2026	15.60	15.83	15.15	15.20	15.20	-2.56%	18,093,043
Sep 9, 2026	15.39	15.68	15.23	15.60	15.60	1.43%	27,784,696
Sep 8, 2026	15.76	15.77	15.11	15.38	15.38	-2.41%	32,293,585
Sep 7, 2026	15.73	16.12	15.62	15.76	15.76	0.70%	24,198,546
Sep 4, 2026	15.80	15.87	15.62	15.65	15.65	-0.70%	16,039,380
Sep 3, 2026	16.30	16.32	15.74	15.76	15.76	-2.84%	16,132,432
Sep 2, 2026	16.09	16.33	15.56	16.22	16.22	0.37%	28,186,273
Sep 1, 2026	16.76	16.90	16.00	16.16	16.16	-3.58%	39,552,502
Aug 31, 2026	16.66	16.82	16.20	16.76	16.76	1.45%	39,373,380
Aug 28, 2026	15.74	16.68	15.60	16.52	16.52	5.02%	63,722,973
Aug 27, 2026	15.91	16.23	15.61	15.73	15.73	-1.13%	24,418,171
Aug 26, 2026	16.17	16.29	15.85	15.91	15.91	-1.06%	33,880,366
Aug 25, 2026	16.15	16.39	16.05	16.08	16.08	-0.43%	43,670,358
Aug 24, 2026	16.40	16.79	16.14	16.15	16.15	-0.43%	40,807,672
Aug 21, 2026	16.66	16.98	16.22	16.22	16.22	-2.05%	39,029,263
Aug 20, 2026	16.46	16.92	16.26	16.56	16.56	0.61%	40,633,575
Aug 19, 2026	16.69	16.69	15.89	16.46	16.46	1.48%	39,205,123
Aug 18, 2026	16.81	16.92	16.06	16.22	16.22	-3.51%	24,702,579
Aug 17, 2026	17.17	17.56	16.81	16.81	16.81	0.12%	44,280,110
Aug 14, 2026	15.89	16.89	15.83	16.79	16.79	5.60%	44,693,333
Aug 13, 2026	15.79	16.50	15.57	15.90	15.90	0.70%	66,113,282
Aug 12, 2026	15.50	16.10	15.28	15.79	15.79	1.87%	38,513,488
Aug 11, 2026	16.06	16.06	15.42	15.50	15.50	-4.02%	21,112,677
Aug 10, 2026	16.02	16.44	15.87	16.15	16.15	1.51%	43,094,061
Aug 7, 2026	16.80	16.88	15.77	15.91	15.91	-4.16%	63,180,869
Aug 6, 2026	15.12	16.63	15.03	16.60	16.60	9.14%	66,112,043
Aug 5, 2026	15.15	16.05	14.45	15.21	15.21	2.16%	89,163,882
Aug 4, 2026	37.36	38.98	37.04	38.50	14.89	3.27%	11,340,811
Aug 3, 2026	38.00	38.14	37.24	37.28	14.42	-1.43%	6,810,201
Jul 31, 2026	37.14	37.82	36.52	37.82	14.63	1.83%	6,456,324
Jul 30, 2026	36.48	37.70	35.56	37.14	14.36	2.37%	13,954,620
Jul 29, 2026	36.50	38.42	35.74	36.28	14.03	-0.60%	16,108,250
Jul 28, 2026	38.20	38.50	36.10	36.50	14.12	-1.88%	12,465,006
Jul 27, 2026	38.90	38.98	36.96	37.20	14.39	-2.46%	6,889,949
Jul 24, 2026	39.60	40.26	38.14	38.14	14.75	-3.39%	11,986,000
Jul 23, 2026	38.42	39.48	38.22	39.48	15.27	3.13%	16,627,164
Jul 22, 2026	37.66	38.82	37.66	38.28	14.80	2.03%	12,951,671
Jul 21, 2026	38.00	38.88	37.10	37.52	14.51	2.79%	21,790,589
Jul 20, 2026	38.58	39.34	35.66	36.50	14.12	-5.34%	15,085,272
Jul 17, 2026	38.38	39.64	37.70	38.56	14.91	0.78%	16,215,208
Jul 16, 2026	38.42	39.08	38.18	38.26	14.80	-0.47%	12,397,279
Jul 14, 2026	37.70	39.00	37.58	38.44	14.87	1.96%	13,645,960
Jul 13, 2026	38.22	38.28	37.56	37.70	14.58	-2.18%	8,897,431
Jul 10, 2026	39.40	39.40	38.16	38.54	14.90	-0.77%	9,123,710
Jul 9, 2026	38.10	39.32	37.48	38.84	15.02	2.81%	11,971,197
Jul 8, 2026	39.36	39.68	37.78	37.78	14.61	-4.64%	11,249,886
Jul 7, 2026	39.80	40.42	39.36	39.62	15.32	-0.35%	10,441,874
Jul 6, 2026	40.92	41.30	39.34	39.76	15.38	-2.31%	21,819,944
Jul 3, 2026	40.20	41.34	39.88	40.70	15.74	1.95%	15,386,285