IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,039,380
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