CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.73	50.75	50.72	50.75	50.75	0.04%	14,468
Dec 4, 2025	50.73	50.73	50.70	50.73	50.73	0.06%	8,491
Dec 3, 2025	50.71	50.74	50.67	50.70	50.70	0.01%	8,853
Dec 2, 2025	50.69	50.72	50.68	50.70	50.70	0.04%	9,156
Dec 1, 2025	50.69	50.74	50.65	50.68	50.68	-0.06%	8,652
Nov 28, 2025	50.71	50.72	50.68	50.70	50.70	-0.30%	17,489
Nov 26, 2025	50.84	50.87	50.84	50.86	50.67	0.02%	3,075
Nov 25, 2025	50.87	50.87	50.83	50.85	50.66	0.08%	6,004
Nov 24, 2025	50.81	50.84	50.79	50.81	50.62	-0.01%	9,324
Nov 21, 2025	50.83	50.83	50.77	50.81	50.63	0.04%	7,762
Nov 20, 2025	50.77	50.81	50.76	50.79	50.61	0.05%	24,680
Nov 19, 2025	50.76	50.84	50.75	50.77	50.58	0.02%	10,196
Nov 18, 2025	50.76	50.77	50.74	50.76	50.57	0.06%	10,857
Nov 17, 2025	50.71	50.74	50.71	50.73	50.54	0.01%	9,722
Nov 14, 2025	50.74	50.75	50.71	50.72	50.54	-	111,367
Nov 13, 2025	50.72	50.75	50.70	50.72	50.54	0.12%	21,486
Nov 12, 2025	50.78	50.79	50.40	50.66	50.48	-0.23%	268,003
Nov 11, 2025	50.78	50.79	50.71	50.78	50.59	-	77,605
Nov 10, 2025	50.76	50.78	50.75	50.78	50.59	-	8,138
Nov 7, 2025	50.79	50.79	50.77	50.78	50.59	0.03%	10,033
Nov 6, 2025	50.74	50.77	50.73	50.76	50.58	0.07%	8,353
Nov 5, 2025	50.74	50.80	50.70	50.73	50.54	-0.02%	47,782
Nov 4, 2025	50.75	50.75	50.72	50.74	50.56	-0.01%	23,050
Nov 3, 2025	50.72	50.81	50.70	50.74	50.56	0.03%	22,726
Oct 31, 2025	50.74	50.74	50.72	50.73	50.54	-0.33%	3,830
Oct 30, 2025	50.90	50.92	50.87	50.90	50.53	-0.02%	8,098
Oct 29, 2025	50.91	50.93	50.91	50.91	50.54	-0.01%	6,614
Oct 28, 2025	50.89	50.92	50.89	50.91	50.54	0.01%	12,643
Oct 27, 2025	50.90	50.91	50.90	50.91	50.54	0.02%	7,140
Oct 24, 2025	50.90	50.91	50.89	50.90	50.53	0.01%	2,509
Oct 23, 2025	50.89	50.90	50.88	50.89	50.52	-0.02%	8,742
Oct 22, 2025	50.88	50.90	50.86	50.90	50.53	0.04%	23,121
Oct 21, 2025	50.86	50.89	50.86	50.88	50.51	0.06%	7,930
Oct 20, 2025	50.83	50.86	50.83	50.85	50.48	-0.01%	10,647
Oct 17, 2025	50.86	50.87	50.84	50.86	50.49	-	4,683
Oct 16, 2025	50.84	50.87	50.84	50.86	50.49	0.06%	5,351
Oct 15, 2025	50.82	50.84	50.82	50.83	50.46	0.01%	6,941
Oct 14, 2025	50.80	50.86	50.80	50.82	50.45	0.04%	4,771
Oct 13, 2025	50.80	50.81	50.79	50.80	50.43	-0.03%	6,353
Oct 10, 2025	50.78	50.82	50.78	50.82	50.45	0.18%	3,925
Oct 9, 2025	50.76	50.82	50.70	50.73	50.36	-0.09%	12,913
Oct 8, 2025	50.79	50.79	50.75	50.77	50.41	-0.03%	24,634
Oct 7, 2025	50.78	50.79	50.77	50.79	50.42	0.06%	11,483
Oct 6, 2025	50.76	50.78	50.74	50.76	50.39	-	10,674
Oct 3, 2025	50.77	50.77	50.74	50.76	50.39	0.02%	5,443
Oct 2, 2025	50.72	50.75	50.72	50.75	50.38	0.01%	38,605
Oct 1, 2025	50.75	50.75	50.72	50.74	50.38	0.05%	3,231
Sep 30, 2025	50.71	50.73	50.70	50.72	50.35	-0.32%	12,075
Sep 29, 2025	50.90	50.90	50.81	50.88	50.34	0.01%	164,064
Sep 26, 2025	50.88	50.89	50.86	50.88	50.33	0.03%	5,084