CRVS(CRVS)
CRVS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.67 | $12.44 | $11.54 | $12.19 | 2.19M |
| 5/19/2026 | $12.07 | $12.27 | $11.42 | $11.50 | 3.92M |
| 5/18/2026 | $12.37 | $12.70 | $11.80 | $12.21 | 2.80M |
| 5/15/2026 | $13.47 | $13.47 | $12.19 | $12.31 | 3.49M |
| 5/14/2026 | $15.70 | $15.84 | $13.21 | $13.66 | 3.95M |
| 5/13/2026 | $15.82 | $16.14 | $15.55 | $15.84 | 1.37M |
| 5/12/2026 | $15.72 | $16.12 | $15.44 | $15.97 | 904,284 |
| 5/11/2026 | $15.87 | $16.85 | $15.75 | $15.81 | 1.14M |
| 5/8/2026 | $14.81 | $15.80 | $14.75 | $15.55 | 980,530 |
| 5/7/2026 | $15.47 | $15.59 | $14.55 | $14.59 | 1.35M |
| 5/6/2026 | $15.97 | $16.20 | $15.43 | $15.45 | 1.00M |
| 5/5/2026 | $16.24 | $16.31 | $15.33 | $15.70 | 773,647 |
| 5/4/2026 | $15.31 | $16.34 | $15.30 | $16.02 | 1.75M |
| 5/1/2026 | $15.08 | $15.62 | $14.87 | $15.46 | 862,069 |
| 4/30/2026 | $14.50 | $15.34 | $14.42 | $15.19 | 949,710 |
| 4/29/2026 | $15.41 | $15.55 | $14.11 | $14.42 | 2.05M |
| 4/28/2026 | $15.85 | $16.31 | $15.50 | $15.62 | 1.05M |
| 4/27/2026 | $16.08 | $16.68 | $15.75 | $15.92 | 941,302 |
| 4/24/2026 | $16.11 | $16.45 | $15.31 | $16.08 | 1.27M |
| 4/23/2026 | $17.26 | $17.89 | $15.62 | $16.02 | 2.33M |
| 4/22/2026 | $17.81 | $19.70 | $17.63 | $17.85 | 3.38M |
| 4/21/2026 | $15.60 | $17.28 | $15.56 | $17.14 | 1.49M |
| 4/20/2026 | $16.75 | $16.91 | $15.52 | $15.54 | 1.25M |
| 4/17/2026 | $16.87 | $17.18 | $16.19 | $16.74 | 2.52M |
| 4/16/2026 | $15.21 | $15.29 | $14.68 | $15.04 | 632,500 |
| 4/15/2026 | $15.24 | $15.24 | $14.38 | $15.11 | 961,882 |
| 4/14/2026 | $15.21 | $16.09 | $15.00 | $15.25 | 1.21M |
| 4/13/2026 | $15.09 | $15.65 | $15.00 | $15.17 | 560,125 |
| 4/10/2026 | $15.90 | $15.99 | $14.97 | $15.10 | 547,225 |
| 4/9/2026 | $14.81 | $15.75 | $14.79 | $15.67 | 678,441 |
| 4/8/2026 | $15.10 | $15.55 | $14.73 | $14.88 | 681,600 |
| 4/7/2026 | $14.65 | $14.76 | $14.15 | $14.35 | 777,100 |
| 4/6/2026 | $14.81 | $15.30 | $14.64 | $14.71 | 624,659 |
| 4/2/2026 | $13.92 | $14.81 | $13.92 | $14.69 | 660,500 |
| 4/1/2026 | $15.15 | $15.40 | $14.35 | $14.43 | 1.22M |
| 3/31/2026 | $13.79 | $14.79 | $13.76 | $14.63 | 1.28M |
| 3/30/2026 | $13.93 | $14.03 | $13.16 | $13.40 | 1.32M |
| 3/27/2026 | $14.10 | $15.06 | $13.98 | $14.01 | 1.11M |
| 3/26/2026 | $13.84 | $14.40 | $13.77 | $14.07 | 982,345 |
| 3/25/2026 | $13.39 | $14.54 | $13.32 | $14.22 | 1.30M |
| 3/24/2026 | $13.65 | $13.82 | $12.98 | $13.15 | 1.21M |
| 3/23/2026 | $13.50 | $13.99 | $13.39 | $13.75 | 1.17M |
| 3/20/2026 | $14.11 | $14.40 | $12.95 | $13.33 | 4.93M |
| 3/19/2026 | $14.07 | $14.39 | $13.69 | $14.09 | 1.23M |
| 3/18/2026 | $15.29 | $15.43 | $13.78 | $14.08 | 1.86M |
| 3/17/2026 | $15.72 | $15.94 | $15.28 | $15.45 | 1.18M |
| 3/16/2026 | $15.48 | $15.89 | $15.30 | $15.72 | 1.02M |
| 3/13/2026 | $15.75 | $16.44 | $14.59 | $15.32 | 1.22M |
| 3/12/2026 | $16.62 | $16.66 | $15.50 | $16.01 | 1.17M |
| 3/11/2026 | $16.59 | $17.07 | $16.24 | $16.90 | 704,300 |
| 3/10/2026 | $15.90 | $16.91 | $15.74 | $16.78 | 1.46M |
| 3/9/2026 | $15.94 | $16.48 | $15.58 | $15.89 | 1.28M |
| 3/6/2026 | $15.94 | $16.14 | $15.38 | $15.80 | 1.40M |
| 3/5/2026 | $17.40 | $17.60 | $15.90 | $16.06 | 1.28M |
| 3/4/2026 | $17.52 | $17.99 | $17.08 | $17.84 | 887,400 |
| 3/3/2026 | $17.72 | $18.26 | $16.84 | $17.53 | 961,400 |
| 3/2/2026 | $17.53 | $18.07 | $17.08 | $17.89 | 711,500 |
| 2/27/2026 | $17.91 | $18.73 | $17.86 | $18.26 | 647,317 |
| 2/26/2026 | $18.13 | $18.45 | $17.89 | $18.26 | 1.05M |
| 2/25/2026 | $17.82 | $18.45 | $17.78 | $18.20 | 963,309 |
| 2/24/2026 | $17.15 | $18.19 | $17.15 | $17.82 | 1.17M |
| 2/23/2026 | $16.31 | $17.36 | $16.30 | $17.21 | 1.21M |
| 2/20/2026 | $17.34 | $17.68 | $16.13 | $16.57 | 1.95M |