CviLux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	98.00	99.90	95.20	96.10	96.10	-2.34%	3,409,498
Jan 20, 2026	99.00	100.00	95.70	98.40	98.40	-0.10%	4,590,052
Jan 19, 2026	93.40	100.50	92.70	98.50	98.50	4.90%	4,640,494
Jan 16, 2026	95.00	95.00	89.50	93.90	93.90	-1.16%	3,558,460
Jan 15, 2026	93.40	95.00	91.70	95.00	95.00	1.60%	1,809,113
Jan 14, 2026	92.30	96.00	91.70	93.50	93.50	1.08%	2,725,080
Jan 13, 2026	96.20	96.30	92.30	92.50	92.50	-3.65%	2,747,715
Jan 12, 2026	96.10	97.60	93.30	96.00	96.00	0.95%	3,237,493
Jan 9, 2026	97.90	99.80	93.80	95.10	95.10	-1.76%	6,266,093
Jan 8, 2026	92.90	99.80	91.40	96.80	96.80	4.20%	7,006,726
Jan 7, 2026	97.90	99.00	92.00	92.90	92.90	0.22%	6,966,897
Jan 6, 2026	89.00	94.50	88.80	92.70	92.70	5.34%	4,956,326
Jan 5, 2026	88.20	92.30	87.90	88.00	88.00	0.46%	3,652,403
Jan 2, 2026	85.80	88.80	85.80	87.60	87.60	2.10%	1,374,021
Dec 31, 2025	85.40	87.60	85.00	85.80	85.80	-0.23%	1,321,303
Dec 30, 2025	81.50	86.80	81.10	86.00	86.00	4.62%	2,174,171
Dec 29, 2025	86.20	86.60	81.70	82.20	82.20	-5.19%	2,241,531
Dec 26, 2025	84.90	88.50	84.70	86.70	86.70	3.58%	1,996,000
Dec 24, 2025	86.40	86.40	83.00	83.70	83.70	-1.76%	1,720,466
Dec 23, 2025	90.30	91.00	85.10	85.20	85.20	-5.65%	2,647,565
Dec 22, 2025	91.00	91.90	89.00	90.30	90.30	-0.44%	2,708,818
Dec 19, 2025	86.40	91.60	86.40	90.70	90.70	5.22%	3,486,851
Dec 18, 2025	85.40	87.00	84.70	86.20	86.20	0.23%	1,255,400
Dec 17, 2025	87.70	89.20	85.70	86.00	86.00	-2.16%	1,645,483
Dec 16, 2025	90.40	91.30	85.60	87.90	87.90	-2.77%	3,351,970
Dec 15, 2025	91.90	96.30	89.60	90.40	90.40	-4.14%	5,087,719
Dec 12, 2025	89.20	97.70	89.20	94.30	94.30	6.07%	9,998,397
Dec 11, 2025	85.70	91.20	84.10	88.90	88.90	3.86%	4,840,497
Dec 10, 2025	91.00	91.00	83.20	85.60	85.60	-6.65%	7,835,265
Dec 9, 2025	83.00	91.70	82.50	91.70	91.70	9.95%	3,325,309
Dec 8, 2025	88.00	92.20	81.10	83.40	83.40	-5.10%	2,418,378
Nov 26, 2025	89.88	90.35	86.24	87.88	86.12	-0.93%	1,456,603
Nov 25, 2025	85.29	90.59	82.47	88.71	86.93	6.20%	2,361,560
Nov 24, 2025	86.59	86.59	82.59	83.53	81.85	-1.80%	1,180,011
Nov 21, 2025	87.65	88.82	84.59	85.06	83.35	-6.35%	2,028,484
Nov 20, 2025	88.82	93.53	87.53	90.82	89.00	4.32%	3,215,111
Nov 19, 2025	86.12	90.94	85.18	87.06	85.31	0.27%	2,357,646
Nov 18, 2025	91.77	92.71	86.47	86.82	85.08	-5.63%	4,753,124
Nov 17, 2025	90.00	97.06	88.35	92.00	90.16	4.27%	6,947,278
Nov 14, 2025	94.12	94.47	87.65	88.24	86.47	-8.43%	4,402,973
Nov 13, 2025	100.59	105.88	94.47	96.35	94.42	-0.12%	11,804,544
Nov 12, 2025	90.00	96.47	87.41	96.47	94.54	9.92%	5,583,638
Nov 11, 2025	85.29	93.88	83.65	87.77	86.00	2.75%	6,629,130
Nov 10, 2025	82.94	91.77	78.35	85.41	83.70	2.11%	6,291,601
Nov 7, 2025	88.82	90.71	83.65	83.65	81.97	-10.00%	5,353,694
Nov 6, 2025	93.06	94.47	90.71	92.94	91.08	-	1,237,452
Nov 5, 2025	89.41	94.00	89.41	92.94	91.08	-1.13%	836,634
Nov 4, 2025	92.71	94.12	92.35	94.00	92.11	1.14%	1,030,333
Nov 3, 2025	98.35	98.35	92.82	92.94	91.08	-3.66%	1,418,568
Oct 31, 2025	92.82	98.35	92.12	96.47	94.54	6.08%	1,481,423