IST:CVKMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	33.12	35.44	32.54	35.44	35.44	7.00%	52,973,850
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%	19,774,680
Apr 6, 2026	34.00	34.60	33.48	33.68	33.68	0.48%	22,276,610
Apr 3, 2026	32.40	34.98	32.00	33.52	33.52	4.10%	66,035,010
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%	21,692,400
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