IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.26	13.46	12.82	13.27	13.27	0.08%	29,005,227
Nov 12, 2026	13.21	13.53	13.15	13.26	13.26	-0.60%	22,065,415
Nov 11, 2026	13.73	14.05	13.17	13.34	13.34	-1.98%	29,926,655
Nov 10, 2026	14.70	14.84	13.50	13.61	13.61	-7.35%	69,494,615
Nov 9, 2026	14.54	14.98	14.50	14.69	14.69	1.03%	41,002,982
Nov 6, 2026	13.40	14.58	13.00	14.54	14.54	7.62%	56,824,687
Nov 5, 2026	13.00	13.79	12.96	13.51	13.51	6.38%	39,791,380
Nov 4, 2026	11.98	12.70	11.76	12.70	12.70	9.96%	27,267,354
Nov 3, 2026	11.14	11.75	10.88	11.55	11.55	1.94%	21,145,619
Nov 2, 2026	11.17	11.39	10.50	11.33	11.33	1.61%	44,020,513
Oct 30, 2026	12.30	12.34	11.15	11.15	11.15	-9.94%	40,867,680
Oct 28, 2026	12.26	12.62	12.22	12.38	12.38	0.81%	16,301,062
Oct 27, 2026	12.47	12.55	12.20	12.28	12.28	-1.52%	24,669,552
Oct 26, 2026	12.95	12.99	12.31	12.47	12.47	4.09%	29,680,194
Oct 23, 2026	11.81	12.13	11.55	11.98	11.98	-0.33%	36,144,412
Oct 22, 2026	11.45	12.20	11.44	12.02	12.02	2.91%	29,925,220
Oct 21, 2026	12.03	12.20	11.68	11.68	11.68	-4.42%	18,933,828
Oct 20, 2026	11.60	12.22	11.60	12.22	12.22	5.34%	31,101,459
Oct 19, 2026	12.23	12.38	11.60	11.60	11.60	-5.69%	24,904,824
Oct 16, 2026	12.42	12.61	12.25	12.30	12.30	-3.83%	39,698,179
Oct 15, 2026	12.12	13.00	11.95	12.79	12.79	5.53%	48,820,330
Oct 14, 2026	12.92	12.92	12.08	12.12	12.12	-6.19%	34,231,575
Oct 13, 2026	13.24	13.37	12.80	12.92	12.92	-2.05%	30,238,276
Oct 12, 2026	13.90	13.96	13.16	13.19	13.19	-5.11%	44,003,854
Oct 9, 2026	13.41	13.90	13.19	13.90	13.90	7.67%	70,273,758
Oct 8, 2026	12.05	13.08	11.45	12.91	12.91	6.78%	59,032,014
Oct 7, 2026	12.33	12.68	12.08	12.09	12.09	-2.26%	30,175,299
Oct 6, 2026	12.45	12.76	12.25	12.37	12.37	-0.64%	24,628,561
Oct 5, 2026	12.87	13.09	12.38	12.45	12.45	-3.19%	24,070,617
Oct 2, 2026	12.60	13.00	12.46	12.86	12.86	1.58%	28,851,318
Oct 1, 2026	12.21	12.90	12.04	12.66	12.66	4.54%	28,367,175
Sep 30, 2026	12.60	12.71	12.09	12.11	12.11	-5.17%	29,138,818
Sep 29, 2026	12.88	12.94	12.29	12.77	12.77	-0.39%	31,814,162
Sep 28, 2026	13.68	13.79	12.81	12.82	12.82	-9.85%	29,420,666
Sep 25, 2026	14.27	14.42	14.01	14.22	14.22	-0.35%	35,003,824
Sep 24, 2026	13.57	14.54	13.02	14.27	14.27	3.41%	72,971,242
Sep 23, 2026	14.06	14.34	13.78	13.80	13.80	-1.85%	20,740,405
Sep 22, 2026	13.36	14.35	13.36	14.06	14.06	5.71%	41,060,357
Sep 21, 2026	13.52	13.76	12.34	13.30	13.30	-2.99%	36,714,678
Sep 18, 2026	14.07	14.19	13.25	13.71	13.71	-3.11%	33,714,282
Sep 17, 2026	13.41	14.36	13.25	14.15	14.15	4.27%	46,111,466
Sep 16, 2026	14.21	14.46	13.06	13.57	13.57	-4.44%	47,190,933
Sep 15, 2026	14.25	14.76	14.12	14.20	14.20	0.14%	28,238,851
Sep 14, 2026	15.08	15.08	14.18	14.18	14.18	-5.97%	15,834,855
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%	16,039,388