CVSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	73.54	73.56	73.54	73.56	73.56	0.74%	520
Sep 25, 2025	72.74	73.02	72.74	73.02	73.02	-0.43%	120
Sep 24, 2025	73.37	73.37	73.34	73.34	73.34	-0.44%	311
Sep 23, 2025	73.88	74.16	73.63	73.66	73.66	-0.68%	1,896
Sep 22, 2025	74.10	74.17	74.04	74.17	74.17	0.39%	4,269
Sep 19, 2025	73.49	73.87	73.49	73.87	73.70	0.30%	1,034
Sep 18, 2025	73.66	73.66	73.66	73.66	73.48	0.73%	294
Sep 17, 2025	73.31	73.31	73.12	73.12	72.95	0.05%	136
Sep 16, 2025	73.08	73.08	73.08	73.08	72.91	-0.37%	49
Sep 15, 2025	73.35	73.35	73.35	73.35	73.18	0.04%	105
Sep 12, 2025	73.50	73.50	73.32	73.32	73.15	-0.45%	279
Sep 11, 2025	73.65	73.65	73.65	73.65	73.48	1.08%	169
Sep 10, 2025	72.87	72.87	72.87	72.87	72.69	-0.32%	7
Sep 9, 2025	73.04	73.10	73.04	73.10	72.92	-0.29%	197
Sep 8, 2025	73.20	73.31	73.20	73.31	73.14	0.32%	393
Sep 5, 2025	73.01	73.07	73.01	73.07	72.90	-0.57%	831
Sep 4, 2025	73.49	73.49	73.49	73.49	73.32	0.84%	67
Sep 3, 2025	72.88	72.88	72.88	72.88	72.71	0.07%	26
Sep 2, 2025	72.63	72.83	72.63	72.83	72.66	-0.62%	131
Aug 29, 2025	73.29	73.29	73.29	73.29	73.12	-0.64%	11
Aug 28, 2025	73.76	73.76	73.76	73.76	73.59	0.13%	58
Aug 27, 2025	73.67	73.67	73.67	73.67	73.49	0.33%	5
Aug 26, 2025	73.42	73.42	73.42	73.42	73.25	0.37%	10
Aug 25, 2025	73.33	73.33	73.15	73.15	72.98	-0.46%	162
Aug 22, 2025	73.49	73.49	73.49	73.49	73.32	1.45%	36
Aug 21, 2025	72.44	72.44	72.44	72.44	72.27	-0.40%	132
Aug 20, 2025	72.35	72.74	72.35	72.74	72.56	-0.11%	515
Aug 19, 2025	72.82	72.82	72.82	72.82	72.64	-0.22%	15
Aug 18, 2025	72.98	72.98	72.98	72.98	72.81	0.09%	43
Aug 15, 2025	72.92	72.92	72.92	72.92	72.74	-0.46%	16
Aug 14, 2025	73.25	73.25	73.25	73.25	73.08	-0.26%	308
Aug 13, 2025	73.45	73.45	73.45	73.45	73.27	0.83%	189
Aug 12, 2025	72.84	72.84	72.84	72.84	72.67	1.23%	161
Aug 11, 2025	72.24	72.24	71.96	71.96	71.79	-0.50%	432
Aug 8, 2025	72.33	72.33	72.32	72.32	72.15	0.80%	648
Aug 7, 2025	71.69	71.75	71.69	71.75	71.58	-0.30%	1,542
Aug 6, 2025	71.89	71.96	71.89	71.96	71.79	0.20%	448
Aug 5, 2025	71.92	72.04	71.82	71.82	71.65	-0.66%	886
Aug 4, 2025	72.34	72.34	72.29	72.29	72.12	1.49%	2,322
Aug 1, 2025	71.21	71.30	71.18	71.23	71.07	-1.25%	2,765
Jul 31, 2025	72.14	72.14	72.14	72.14	71.97	-0.46%	18
Jul 30, 2025	72.80	72.85	72.47	72.47	72.30	-0.25%	715
Jul 29, 2025	72.67	72.77	72.65	72.65	72.48	0.08%	497
Jul 28, 2025	72.60	72.60	72.60	72.60	72.42	-0.48%	478
Jul 25, 2025	72.87	72.95	72.87	72.95	72.77	0.41%	107
Jul 24, 2025	72.65	72.65	72.65	72.65	72.47	0.19%	53
Jul 23, 2025	72.58	72.63	72.51	72.51	72.33	0.90%	5,897
Jul 22, 2025	71.70	71.86	71.70	71.86	71.69	0.47%	280
Jul 21, 2025	71.98	71.98	71.52	71.52	71.35	-0.21%	526
Jul 18, 2025	71.69	71.69	71.66	71.66	71.50	-0.11%	169