IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,094,060
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
Jul 2, 2026	39.36	40.88	39.24	39.92	15.44	1.84%	16,939,655
Jul 1, 2026	38.84	39.90	38.54	39.20	15.16	0.93%	11,650,925
Jun 30, 2026	40.56	40.78	38.80	38.84	15.02	-3.53%	9,584,563
Jun 29, 2026	40.02	43.94	40.02	40.26	15.57	0.75%	12,550,804
Jun 26, 2026	40.22	40.46	39.44	39.96	15.45	-0.55%	8,137,055
Jun 25, 2026	40.40	40.82	39.88	40.18	15.54	0.70%	9,057,744
Jun 24, 2026	41.82	41.94	39.84	39.90	15.43	-4.59%	12,790,513
Jun 23, 2026	42.70	42.74	41.68	41.82	16.17	-2.47%	8,674,903
Jun 22, 2026	44.30	44.98	42.42	42.88	16.58	-2.46%	12,901,053
Jun 19, 2026	43.40	44.32	42.78	43.96	17.00	0.05%	14,053,340
Jun 18, 2026	44.44	45.22	43.52	43.94	16.99	0.23%	15,955,850
Jun 17, 2026	46.70	46.74	43.84	43.84	16.95	-5.35%	19,829,890
Jun 16, 2026	43.16	46.90	43.16	46.32	17.91	7.37%	32,098,500
Jun 15, 2026	42.62	44.18	41.92	43.14	16.68	7.26%	24,130,780
Jun 12, 2026	40.30	41.56	39.68	40.22	15.55	1.93%	18,183,430
Jun 11, 2026	41.10	41.84	39.06	39.46	15.26	-3.99%	30,343,920
Jun 10, 2026	42.12	42.64	40.62	41.10	15.89	-2.42%	14,464,800
Jun 9, 2026	43.86	44.26	42.00	42.12	16.29	-2.81%	14,581,970
Jun 8, 2026	43.02	43.66	41.76	43.34	16.76	0.56%	18,979,989
Jun 5, 2026	45.14	45.30	43.04	43.10	16.67	-4.86%	16,735,610