IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.22	40.46	39.44	39.96	39.96	-0.55%	8,137,055
Jun 25, 2026	40.40	40.82	39.88	40.18	40.18	0.70%	9,057,744
Jun 24, 2026	41.82	41.94	39.84	39.90	39.90	-4.59%	12,790,513
Jun 23, 2026	42.70	42.74	41.68	41.82	41.82	-2.47%	8,674,903
Jun 22, 2026	44.30	44.98	42.42	42.88	42.88	-2.46%	12,901,053
Jun 19, 2026	43.40	44.32	42.78	43.96	43.96	0.05%	14,053,340
Jun 18, 2026	44.44	45.22	43.52	43.94	43.94	0.23%	15,955,850
Jun 17, 2026	46.70	46.74	43.84	43.84	43.84	-5.35%	19,829,890
Jun 16, 2026	43.16	46.90	43.16	46.32	46.32	7.37%	32,098,500
Jun 15, 2026	42.62	44.18	41.92	43.14	43.14	7.26%	24,130,787
Jun 12, 2026	40.30	41.56	39.68	40.22	40.22	1.93%	18,183,430
Jun 11, 2026	41.10	41.84	39.06	39.46	39.46	-3.99%	30,343,920
Jun 10, 2026	42.12	42.64	40.62	41.10	41.10	-2.42%	14,464,800
Jun 9, 2026	43.86	44.26	42.00	42.12	42.12	-2.81%	14,581,970
Jun 8, 2026	43.02	43.66	41.76	43.34	43.34	0.56%	18,979,989
Jun 5, 2026	45.14	45.30	43.04	43.10	43.10	-4.86%	16,735,610
Jun 4, 2026	45.32	46.14	43.58	45.30	45.30	0.44%	22,063,760
Jun 3, 2026	45.96	46.56	45.00	45.10	45.10	-1.70%	17,212,240
Jun 2, 2026	46.98	47.40	45.74	45.88	45.88	-0.78%	16,849,002
Jun 1, 2026	47.00	47.44	45.46	46.24	46.24	-2.12%	31,227,410
May 26, 2026	46.08	48.08	45.58	47.24	47.24	3.10%	30,674,916
May 25, 2026	44.90	46.00	44.48	45.82	45.82	4.37%	24,669,580
May 22, 2026	39.92	43.90	39.54	43.90	43.90	9.97%	42,517,900
May 21, 2026	41.90	43.00	39.92	39.92	39.92	-4.73%	28,232,200
May 20, 2026	42.04	42.54	40.88	41.90	41.90	-0.33%	18,844,040
May 18, 2026	43.50	43.56	41.48	42.04	42.04	-3.36%	17,390,220
May 15, 2026	43.50	44.14	42.30	43.50	43.50	-	24,021,610
May 14, 2026	41.10	44.30	41.10	43.50	43.50	6.88%	41,947,740
May 13, 2026	39.30	40.94	38.80	40.70	40.70	5.28%	37,154,160
May 12, 2026	39.80	41.50	38.40	38.66	38.66	-4.54%	25,103,460
May 11, 2026	40.94	41.72	40.14	40.50	40.50	0.25%	28,105,640
May 8, 2026	37.24	40.94	37.08	40.40	40.40	8.54%	58,978,060
May 7, 2026	37.24	37.84	36.82	37.22	37.22	0.38%	19,002,540
May 6, 2026	36.00	37.20	35.66	37.08	37.08	4.04%	31,908,850
May 5, 2026	36.10	36.24	35.14	35.64	35.64	-0.83%	18,235,830
May 4, 2026	35.50	36.68	35.06	35.94	35.94	0.73%	22,317,520
Apr 30, 2026	34.52	36.26	34.40	35.68	35.68	3.84%	30,734,730
Apr 29, 2026	33.90	34.94	33.56	34.36	34.36	3.06%	23,142,070
Apr 28, 2026	32.60	34.52	32.38	33.34	33.34	2.27%	31,012,520
Apr 27, 2026	33.20	33.46	32.12	32.60	32.60	-1.27%	13,705,760
Apr 24, 2026	31.98	33.56	31.48	33.02	33.02	3.19%	23,050,630
Apr 22, 2026	34.08	34.12	31.54	32.00	32.00	-5.16%	28,498,820
Apr 21, 2026	35.52	35.58	33.40	33.74	33.74	-5.01%	22,340,000
Apr 20, 2026	35.86	36.52	35.52	35.52	35.52	-2.42%	16,884,060
Apr 17, 2026	35.06	36.76	35.02	36.40	36.40	3.82%	30,271,330
Apr 16, 2026	36.58	36.70	35.00	35.06	35.06	-3.36%	20,593,300
Apr 15, 2026	36.00	36.92	35.76	36.28	36.28	1.17%	37,623,620
Apr 14, 2026	36.20	36.38	35.68	35.86	35.86	-0.11%	19,380,690
Apr 13, 2026	35.76	36.80	35.20	35.90	35.90	-0.55%	36,035,630
Apr 10, 2026	35.46	36.64	35.00	36.10	36.10	1.86%	40,056,400