Crystal Valley Financial Corporation (CYVF)
OTCMKTS · Delayed Price · Currency is USD
77.50
-0.50 (-0.64%)
At close: Feb 5, 2026
Crystal Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | -0.64% | 519 |
| Feb 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.50 | - | 100 |
| Feb 3, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 77.50 | 2.63% | 600 |
| Jan 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.51 | -1.30% | 250 |
| Jan 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.51 | 0.39% | 300 |
| Jan 20, 2026 | 76.55 | 76.70 | 76.50 | 76.70 | 76.21 | 0.92% | 865 |
| Jan 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.51 | -0.65% | 1,505 |
| Jan 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.01 | 0.33% | 400 |
| Jan 12, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 75.76 | - | 465 |
| Jan 8, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 75.76 | -0.96% | 352 |
| Jan 6, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.50 | 1.30% | 363 |
| Jan 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.51 | 1.33% | 327 |
| Jan 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.52 | 0.33% | 1,000 |
| Dec 23, 2025 | 75.24 | 75.24 | 74.75 | 74.75 | 74.27 | 0.34% | 1,173 |
| Dec 18, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.02 | -1.32% | 535 |
| Dec 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.02 | 0.67% | 170 |
| Dec 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.52 | - | 122 |
| Dec 11, 2025 | 74.75 | 75.00 | 74.75 | 75.00 | 74.52 | 2.39% | 600 |
| Dec 4, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 72.78 | 0.34% | 493 |
| Dec 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.28 | -0.34% | 199 |
| Nov 26, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 72.53 | 0.34% | 103 |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.28 | -0.68% | 100 |
| Nov 24, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.78 | 2.08% | 391 |
| Nov 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.30 | -4.00% | 203 |
| Nov 12, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 74.26 | 4.17% | 534 |
| Nov 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.29 | - | 250 |
| Nov 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.80 | -0.35% | 278 |
| Nov 3, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 71.04 | 0.35% | 200 |
| Oct 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.80 | - | 4,908 |
| Oct 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.80 | - | 184 |
| Oct 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.80 | -1.37% | 300 |
| Oct 8, 2025 | 73.00 | 73.00 | 72.50 | 73.00 | 71.78 | - | 1,900 |
| Oct 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.78 | 1.39% | 393 |
| Sep 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.80 | - | 223 |
| Sep 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.80 | 1.41% | 220 |
| Sep 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.82 | - | 1,409 |
| Sep 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.82 | 1.07% | 745 |
| Sep 18, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 69.08 | 0.36% | 900 |
| Sep 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.83 | - | 136 |
| Sep 15, 2025 | 70.25 | 70.25 | 70.00 | 70.00 | 68.83 | - | 800 |
| Sep 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.83 | 2.94% | 1,004 |
| Sep 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.87 | - | 100 |
| Aug 27, 2025 | 67.99 | 68.00 | 67.99 | 68.00 | 66.87 | 0.01% | 888 |
| Aug 26, 2025 | 68.00 | 68.00 | 67.00 | 67.99 | 66.86 | 0.28% | 2,306 |
| Aug 21, 2025 | 69.00 | 69.00 | 67.80 | 67.80 | 66.67 | -0.26% | 306 |
| Aug 20, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 66.85 | -0.03% | 324 |
| Aug 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.87 | 1.49% | 130 |