CVM(CVM)
CVM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1.21 | $1.26 | $1.11 | $1.14 | 263,156 |
| 7/17/2026 | $1.13 | $1.17 | $1.09 | $1.17 | 455,339 |
| 7/16/2026 | $1.18 | $1.43 | $1.10 | $1.15 | 1.58M |
| 7/15/2026 | $1.17 | $1.18 | $1.07 | $1.15 | 302,517 |
| 7/14/2026 | $1.23 | $1.24 | $1.14 | $1.15 | 321,733 |
| 7/13/2026 | $1.38 | $1.38 | $1.22 | $1.22 | 443,036 |
| 7/10/2026 | $1.38 | $1.39 | $1.26 | $1.38 | 184,380 |
| 7/9/2026 | $1.43 | $1.46 | $1.33 | $1.35 | 229,508 |
| 7/8/2026 | $1.29 | $1.44 | $1.25 | $1.41 | 331,658 |
| 7/7/2026 | $1.25 | $1.38 | $1.25 | $1.28 | 343,748 |
| 7/6/2026 | $1.15 | $1.42 | $1.13 | $1.27 | 968,117 |
| 7/2/2026 | $1.06 | $1.17 | $1.06 | $1.14 | 658,534 |
| 7/1/2026 | $1.05 | $1.06 | $1.03 | $1.05 | 213,600 |
| 6/30/2026 | $1.11 | $1.13 | $1.03 | $1.04 | 241,300 |
| 6/29/2026 | $1.11 | $1.12 | $1.06 | $1.08 | 333,924 |
| 6/26/2026 | $1.00 | $1.11 | $0.99 | $1.11 | 330,709 |
| 6/25/2026 | $1.02 | $1.03 | $0.96 | $0.97 | 462,561 |
| 6/24/2026 | $1.03 | $1.16 | $0.99 | $0.99 | 621,800 |
| 6/23/2026 | $1.01 | $1.05 | $1.00 | $1.02 | 189,900 |
| 6/22/2026 | $1.04 | $1.11 | $1.01 | $1.01 | 380,039 |
| 6/18/2026 | $1.13 | $1.17 | $1.02 | $1.04 | 524,300 |
| 6/17/2026 | $1.02 | $1.14 | $1.00 | $1.10 | 684,504 |
| 6/16/2026 | $1.02 | $1.04 | $0.99 | $1.01 | 480,700 |
| 6/15/2026 | $1.02 | $1.06 | $1.00 | $1.01 | 682,256 |
| 6/12/2026 | $1.15 | $1.15 | $0.99 | $1.08 | 836,200 |
| 6/11/2026 | $1.21 | $1.23 | $1.09 | $1.11 | 478,108 |
| 6/10/2026 | $1.30 | $1.32 | $1.18 | $1.18 | 357,359 |
| 6/9/2026 | $1.35 | $1.43 | $1.29 | $1.30 | 239,754 |
| 6/8/2026 | $1.46 | $1.48 | $1.36 | $1.38 | 160,818 |
| 6/5/2026 | $1.50 | $1.50 | $1.35 | $1.37 | 337,030 |
| 6/4/2026 | $1.50 | $1.56 | $1.46 | $1.53 | 146,800 |
| 6/3/2026 | $1.54 | $1.54 | $1.47 | $1.48 | 140,529 |
| 6/2/2026 | $1.51 | $1.51 | $1.43 | $1.49 | 177,800 |
| 6/1/2026 | $1.52 | $1.59 | $1.44 | $1.48 | 251,900 |
| 5/29/2026 | $1.46 | $1.57 | $1.46 | $1.54 | 189,289 |
| 5/28/2026 | $1.45 | $1.50 | $1.39 | $1.48 | 163,264 |
| 5/27/2026 | $1.45 | $1.50 | $1.40 | $1.41 | 252,466 |
| 5/26/2026 | $1.43 | $1.55 | $1.39 | $1.43 | 233,337 |
| 5/22/2026 | $1.45 | $1.48 | $1.37 | $1.42 | 276,958 |
| 5/21/2026 | $1.55 | $1.57 | $1.45 | $1.45 | 422,736 |
| 5/20/2026 | $1.59 | $1.64 | $1.47 | $1.59 | 334,355 |
| 5/19/2026 | $1.75 | $1.86 | $1.45 | $1.59 | 1.00M |
| 5/18/2026 | $1.49 | $1.78 | $1.44 | $1.72 | 1.46M |
| 5/15/2026 | $1.28 | $1.56 | $1.28 | $1.43 | 1.12M |
| 5/14/2026 | $1.27 | $1.43 | $1.19 | $1.30 | 1.92M |
| 5/13/2026 | $1.13 | $1.23 | $1.13 | $1.20 | 533,500 |
| 5/12/2026 | $1.04 | $1.19 | $0.89 | $1.19 | 4.61M |
| 5/11/2026 | $1.74 | $1.76 | $1.38 | $1.41 | 1.26M |
| 5/8/2026 | $1.60 | $1.70 | $1.47 | $1.70 | 354,000 |
| 5/7/2026 | $1.59 | $1.80 | $1.55 | $1.60 | 749,216 |
| 5/6/2026 | $1.75 | $1.82 | $1.44 | $1.45 | 838,327 |
| 5/5/2026 | $1.70 | $1.86 | $1.50 | $1.74 | 670,300 |
| 5/4/2026 | $2.16 | $2.16 | $1.57 | $1.69 | 1.33M |
| 5/1/2026 | $2.84 | $2.90 | $2.25 | $2.28 | 803,800 |
| 4/30/2026 | $2.91 | $3.19 | $2.91 | $3.07 | 47,000 |
| 4/29/2026 | $3.05 | $3.07 | $2.90 | $2.91 | 91,100 |
| 4/28/2026 | $3.24 | $3.25 | $3.00 | $3.04 | 82,738 |
| 4/27/2026 | $3.21 | $3.30 | $3.18 | $3.26 | 85,312 |
| 4/24/2026 | $3.34 | $3.34 | $3.15 | $3.20 | 72,080 |
| 4/23/2026 | $3.37 | $3.40 | $3.27 | $3.31 | 30,800 |
| 4/22/2026 | $3.86 | $3.94 | $3.34 | $3.34 | 216,633 |
| 4/21/2026 | $4.00 | $4.00 | $3.80 | $3.81 | 45,230 |