CVW Sustainable Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	1.00	1.00	0.97	0.98	0.98	-2.00%	36,200
Feb 24, 2026	0.96	1.00	0.96	1.00	1.00	4.17%	300,100
Feb 23, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	19,646
Feb 20, 2026	0.93	0.95	0.92	0.95	0.95	3.26%	110,750
Feb 19, 2026	0.96	0.96	0.92	0.92	0.92	-5.15%	30,504
Feb 18, 2026	1.00	1.00	0.97	0.97	0.97	-3.00%	97,135
Feb 17, 2026	1.08	1.08	0.98	1.00	1.00	-7.41%	177,927
Feb 13, 2026	0.99	1.08	0.98	1.08	1.08	9.09%	244,666
Feb 12, 2026	1.04	1.04	0.99	0.99	0.99	-4.81%	61,498
Feb 11, 2026	0.95	1.13	0.94	1.04	1.04	6.12%	898,923
Feb 10, 2026	0.90	0.98	0.89	0.98	0.98	22.50%	307,330
Feb 9, 2026	0.76	0.84	0.76	0.80	0.80	9.59%	71,000
Feb 6, 2026	0.78	0.78	0.73	0.73	0.73	-2.67%	6,711
Feb 5, 2026	0.80	0.80	0.74	0.75	0.75	-5.06%	243,000
Feb 4, 2026	0.79	0.86	0.77	0.79	0.79	-7.06%	669,487
Feb 3, 2026	0.88	0.88	0.84	0.85	0.85	-3.41%	73,603
Feb 2, 2026	0.93	0.93	0.84	0.88	0.88	-3.30%	72,259
Jan 30, 2026	0.95	0.96	0.91	0.91	0.91	-4.21%	23,569
Jan 29, 2026	0.93	0.96	0.92	0.95	0.95	3.26%	23,718
Jan 28, 2026	0.86	0.93	0.86	0.92	0.92	8.24%	93,630
Jan 27, 2026	0.87	0.88	0.82	0.85	0.85	-2.30%	152,732
Jan 26, 2026	0.88	0.89	0.87	0.87	0.87	-	46,694
Jan 23, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	22,500
Jan 22, 2026	0.86	0.90	0.86	0.90	0.90	5.88%	148,521
Jan 21, 2026	0.82	0.87	0.82	0.85	0.85	4.94%	82,847
Jan 20, 2026	0.84	0.84	0.80	0.81	0.81	-5.81%	155,532
Jan 19, 2026	0.83	0.86	0.83	0.86	0.86	1.18%	18,511
Jan 16, 2026	0.81	0.85	0.80	0.85	0.85	4.94%	174,500
Jan 15, 2026	0.81	0.81	0.79	0.81	0.81	-1.22%	34,500
Jan 13, 2026	0.82	0.82	0.82	0.82	0.82	-	7,000
Jan 12, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	5,500
Jan 9, 2026	0.81	0.81	0.81	0.81	0.81	-	1,500
Jan 8, 2026	0.80	0.83	0.80	0.81	0.81	2.53%	17,000
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	30,500
Jan 6, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	13,500
Jan 5, 2026	0.77	0.78	0.77	0.77	0.77	-	9,300
Dec 31, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	1,579
Dec 30, 2025	0.81	0.81	0.77	0.78	0.78	-4.88%	45,880
Dec 29, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	35,320
Dec 24, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	6,000
Dec 23, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	19,600
Dec 22, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	44,500
Dec 19, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	7,500
Dec 18, 2025	0.82	0.83	0.82	0.83	0.83	-	5,500
Dec 17, 2025	0.82	0.83	0.82	0.83	0.83	-	34,615
Dec 16, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	1,000
Dec 15, 2025	0.85	0.85	0.82	0.82	0.82	-4.65%	40,570
Dec 12, 2025	0.82	0.87	0.82	0.86	0.86	4.88%	60,800
Dec 11, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	5,210
Dec 10, 2025	0.82	0.86	0.82	0.83	0.83	-	179,548