IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	33.12	35.44	32.54	35.44	35.44	7.00%	52,973,859
Apr 8, 2026	33.60	34.08	33.04	33.12	33.12	2.92%	23,055,360
Apr 7, 2026	33.74	34.28	32.06	32.18	32.18	-4.45%	19,774,689
Apr 6, 2026	34.00	34.60	33.48	33.68	33.68	0.48%	22,276,611
Apr 3, 2026	32.40	34.98	32.00	33.52	33.52	4.10%	66,035,011
Apr 2, 2026	31.10	32.46	30.80	32.20	32.20	2.68%	24,785,470
Apr 1, 2026	31.90	32.46	31.32	31.36	31.36	-	18,475,230
Mar 31, 2026	32.20	32.54	30.72	31.36	31.36	-1.88%	23,723,120
Mar 30, 2026	32.82	33.02	31.96	31.96	31.96	-2.26%	22,137,070
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