CviLux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	68.50	70.70	67.30	67.80	-	-1.88%	677,834
Jul 29, 2026	72.40	74.10	66.50	69.10	69.10	-5.21%	1,916,355
Jul 28, 2026	77.20	77.20	72.90	72.90	72.90	-7.13%	861,963
Jul 27, 2026	79.40	79.70	77.00	78.50	78.50	-0.13%	488,298
Jul 24, 2026	78.70	80.50	78.20	78.60	78.60	-0.88%	328,285
Jul 23, 2026	80.30	80.70	78.50	79.30	79.30	-0.88%	282,479
Jul 22, 2026	78.40	81.10	78.30	80.00	80.00	3.09%	643,382
Jul 21, 2026	77.10	79.20	76.80	77.60	77.60	1.44%	523,799
Jul 20, 2026	79.20	80.40	75.00	76.50	76.50	-2.80%	1,319,357
Jul 17, 2026	80.60	82.20	78.20	78.70	78.70	-5.64%	1,208,316
Jul 16, 2026	85.50	85.90	83.30	83.40	83.40	-2.80%	714,433
Jul 15, 2026	84.80	86.60	84.40	85.80	85.80	2.39%	799,180
Jul 14, 2026	89.40	89.60	80.30	83.80	83.80	-6.05%	2,743,683
Jul 13, 2026	90.60	92.10	87.60	89.20	89.20	-	853,316
Jul 9, 2026	96.10	96.70	92.00	92.00	89.20	-4.07%	851,510
Jul 8, 2026	96.50	99.10	94.20	95.90	92.98	-1.03%	1,032,699
Jul 7, 2026	102.50	103.00	95.90	96.90	93.95	-5.46%	1,306,052
Jul 6, 2026	104.00	105.00	100.50	102.50	99.38	-1.44%	946,619
Jul 3, 2026	103.50	105.00	102.00	104.00	100.83	-0.95%	969,419
Jul 2, 2026	99.00	105.00	98.00	105.00	101.80	5.63%	1,686,574
Jul 1, 2026	99.80	103.50	98.90	99.40	96.37	0.61%	1,599,704
Jun 30, 2026	96.60	99.90	95.40	98.80	95.79	3.35%	902,890
Jun 29, 2026	96.80	98.60	94.70	95.60	92.69	0.42%	998,470
Jun 26, 2026	103.00	109.00	95.20	95.20	92.30	-9.33%	4,293,694
Jun 25, 2026	99.30	107.00	99.30	105.00	101.80	6.82%	4,180,880
Jun 24, 2026	96.00	98.40	95.50	98.30	95.31	0.92%	668,175
Jun 23, 2026	98.20	98.20	94.70	97.40	94.44	0.31%	900,997
Jun 22, 2026	97.90	98.10	96.60	97.10	94.14	-	710,854
Jun 18, 2026	95.00	97.70	94.80	97.10	94.14	2.64%	928,017
Jun 17, 2026	92.50	95.50	91.40	94.60	91.72	1.72%	1,177,491
Jun 16, 2026	97.30	98.50	93.00	93.00	90.17	-3.73%	823,993
Jun 15, 2026	98.90	99.50	96.60	96.60	93.66	-0.41%	544,205
Jun 12, 2026	96.90	98.40	95.10	97.00	94.05	2.97%	804,655
Jun 11, 2026	93.90	96.10	90.30	94.20	91.33	-0.63%	948,154
Jun 10, 2026	98.90	101.50	94.50	94.80	91.91	-5.20%	1,612,135
Jun 9, 2026	100.00	100.50	97.50	100.00	96.96	0.91%	1,018,431
Jun 8, 2026	91.40	102.50	91.40	99.10	96.08	-1.88%	1,599,504
Jun 5, 2026	101.50	103.00	98.40	101.00	97.93	-0.49%	1,213,932
Jun 4, 2026	103.50	104.50	100.50	101.50	98.41	-1.46%	1,317,041
Jun 3, 2026	104.50	106.00	103.00	103.00	99.87	-0.48%	1,378,131
Jun 2, 2026	113.00	113.00	102.50	103.50	100.35	-8.81%	3,207,820
Jun 1, 2026	115.00	119.50	111.50	113.50	110.05	1.79%	5,068,242
May 29, 2026	104.00	111.50	103.00	111.50	108.11	9.85%	3,333,458
May 28, 2026	108.00	108.50	100.00	101.50	98.41	-4.25%	2,143,816
May 27, 2026	109.50	111.00	106.00	106.00	102.77	-0.93%	2,118,989
May 26, 2026	108.50	108.50	105.50	107.00	103.74	-0.47%	1,896,033
May 25, 2026	107.50	109.50	106.50	107.50	104.23	1.90%	2,088,599
May 22, 2026	104.50	106.00	103.50	105.50	102.29	1.93%	1,085,574
May 21, 2026	105.00	107.00	103.00	103.50	100.35	-0.48%	1,340,464
May 20, 2026	104.50	104.50	102.50	104.00	100.83	-	910,307