Crystal Valley Financial Corporation (CYVF)
OTCMKTS
· Delayed Price · Currency is USD
64.00
+0.75 (1.19%)
At close: May 13, 2025
Crystal Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 63.90 | 63.90 | 63.25 | 63.25 | 63.25 | 0.40% | 1,200 |
| May 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.41% | 100 |
| May 6, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.38% | 100 |
| Apr 30, 2025 | 63.26 | 63.50 | 63.26 | 63.50 | 63.03 | 0.40% | 259 |
| Apr 29, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.78 | - | 100 |
| Apr 28, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.78 | 0.40% | 200 |
| Apr 11, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 62.53 | -0.40% | 800 |
| Apr 7, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.78 | - | 2,500 |
| Apr 4, 2025 | 64.00 | 64.00 | 63.25 | 63.25 | 62.78 | -1.17% | 2,100 |
| Apr 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.53 | - | 2,000 |
| Mar 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.53 | -0.78% | 639 |
| Mar 27, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | - | 100 |
| Mar 25, 2025 | 64.27 | 64.50 | 64.27 | 64.50 | 64.02 | 0.78% | 500 |
| Mar 21, 2025 | 63.75 | 64.00 | 63.75 | 64.00 | 63.53 | 1.04% | 939 |
| Mar 19, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 62.87 | 1.25% | 160 |
| Mar 12, 2025 | 63.55 | 63.79 | 62.56 | 62.56 | 62.10 | -2.25% | 1,100 |
| Mar 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.53 | 0.79% | 3,003 |
| Mar 5, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.03 | - | 740 |
| Mar 4, 2025 | 63.68 | 63.68 | 63.50 | 63.50 | 63.03 | - | 1,259 |
| Mar 3, 2025 | 63.75 | 63.75 | 63.50 | 63.50 | 63.03 | -1.01% | 200 |
| Feb 25, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 63.68 | 0.08% | 100 |
| Feb 24, 2025 | 64.25 | 64.25 | 64.10 | 64.10 | 63.63 | -0.23% | 301 |
| Feb 20, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 63.77 | -0.25% | 544 |
| Feb 18, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 63.93 | 0.02% | 500 |
| Feb 14, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 63.92 | 0.14% | 500 |
| Feb 10, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 63.83 | -0.39% | 100 |
| Feb 7, 2025 | 64.30 | 64.56 | 64.30 | 64.56 | 64.08 | 0.40% | 900 |
| Feb 5, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 63.36 | -1.83% | 561 |
| Feb 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.54 | 1.39% | 352 |
| Feb 3, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 63.65 | 0.16% | 200 |
| Jan 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.56 | 0.23% | 300 |
| Jan 27, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 63.41 | -0.85% | 200 |
| Jan 24, 2025 | 64.00 | 64.90 | 64.00 | 64.90 | 63.95 | 1.41% | 864 |
| Jan 23, 2025 | 64.90 | 64.90 | 64.00 | 64.00 | 63.06 | 0.79% | 450 |
| Jan 22, 2025 | 63.55 | 63.55 | 63.50 | 63.50 | 62.57 | -2.28% | 660 |
| Jan 16, 2025 | 63.50 | 64.98 | 63.50 | 64.98 | 64.03 | 3.79% | 400 |
| Jan 14, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 61.69 | -1.48% | 340 |
| Jan 13, 2025 | 63.56 | 63.56 | 63.55 | 63.55 | 62.62 | -0.02% | 905 |
| Jan 7, 2025 | 64.00 | 64.99 | 63.56 | 63.56 | 62.63 | - | 3,284 |
| Jan 6, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 62.63 | -0.67% | 1,500 |
| Jan 3, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.05 | -0.02% | 386 |
| Dec 30, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.06 | -1.92% | 1,813 |
| Dec 18, 2024 | 65.76 | 65.76 | 65.25 | 65.25 | 64.29 | -1.14% | 825 |
| Dec 17, 2024 | 66.00 | 66.23 | 66.00 | 66.00 | 65.03 | -0.38% | 3,200 |
| Dec 16, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.28 | -0.75% | 700 |
| Dec 13, 2024 | 65.00 | 66.75 | 65.00 | 66.75 | 65.77 | 3.89% | 6,451 |
| Dec 11, 2024 | 64.99 | 66.00 | 64.25 | 64.25 | 63.31 | 1.42% | 5,269 |
| Dec 10, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 62.42 | 0.03% | 975 |
| Dec 6, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 62.40 | -0.11% | 206 |
| Dec 4, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.47 | 0.11% | 687 |