CVM(CVM)
CVM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.45 | $1.48 | $1.37 | $1.45 | 142,443 |
| 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 |
| 4/20/2026 | $4.15 | $4.24 | $3.75 | $3.94 | 205,282 |
| 4/17/2026 | $4.69 | $4.95 | $4.66 | $4.95 | 53,328 |
| 4/16/2026 | $4.40 | $4.64 | $4.39 | $4.64 | 31,515 |
| 4/15/2026 | $4.35 | $4.45 | $4.14 | $4.38 | 37,804 |
| 4/14/2026 | $4.07 | $4.36 | $3.96 | $4.36 | 33,500 |
| 4/13/2026 | $4.06 | $4.08 | $3.89 | $4.02 | 16,557 |
| 4/10/2026 | $4.27 | $4.27 | $4.01 | $4.07 | 21,523 |
| 4/9/2026 | $4.36 | $4.54 | $3.92 | $4.28 | 52,900 |
| 4/8/2026 | $4.56 | $4.68 | $4.35 | $4.39 | 47,337 |
| 4/7/2026 | $4.17 | $4.73 | $4.00 | $4.23 | 159,308 |
| 4/6/2026 | $3.44 | $4.35 | $3.44 | $4.32 | 99,351 |
| 4/2/2026 | $3.36 | $3.49 | $3.32 | $3.47 | 18,144 |
| 4/1/2026 | $3.30 | $3.60 | $3.30 | $3.43 | 52,652 |
| 3/31/2026 | $3.07 | $3.34 | $3.05 | $3.21 | 30,200 |
| 3/30/2026 | $3.20 | $3.23 | $3.01 | $3.07 | 29,200 |
| 3/27/2026 | $3.40 | $3.48 | $3.10 | $3.20 | 58,225 |
| 3/26/2026 | $3.51 | $3.64 | $3.31 | $3.47 | 42,000 |
| 3/25/2026 | $3.50 | $3.66 | $3.41 | $3.53 | 30,008 |
| 3/24/2026 | $3.45 | $3.70 | $3.42 | $3.42 | 30,900 |
| 3/23/2026 | $3.56 | $3.57 | $3.31 | $3.48 | 39,905 |
| 3/20/2026 | $3.71 | $3.73 | $3.44 | $3.44 | 33,133 |
| 3/19/2026 | $3.52 | $3.88 | $3.52 | $3.66 | 16,346 |
| 3/18/2026 | $3.70 | $3.82 | $3.57 | $3.59 | 35,200 |
| 3/17/2026 | $3.53 | $3.82 | $3.53 | $3.60 | 24,200 |
| 3/16/2026 | $3.67 | $3.74 | $3.46 | $3.53 | 28,212 |
| 3/13/2026 | $3.72 | $3.72 | $3.45 | $3.57 | 41,600 |
| 3/12/2026 | $3.65 | $3.96 | $3.52 | $3.52 | 19,094 |
| 3/11/2026 | $3.73 | $3.85 | $3.60 | $3.70 | 14,614 |
| 3/10/2026 | $3.89 | $3.93 | $3.69 | $3.70 | 18,611 |
| 3/9/2026 | $3.82 | $4.00 | $3.82 | $3.87 | 20,300 |
| 3/6/2026 | $3.88 | $4.12 | $3.67 | $3.94 | 63,800 |
| 3/5/2026 | $3.77 | $4.00 | $3.75 | $4.00 | 36,119 |
| 3/4/2026 | $3.65 | $3.74 | $3.34 | $3.74 | 61,708 |
| 3/3/2026 | $3.78 | $3.78 | $3.45 | $3.55 | 53,250 |
| 3/2/2026 | $4.17 | $4.17 | $3.67 | $3.83 | 95,300 |
| 2/27/2026 | $4.69 | $4.70 | $4.10 | $4.26 | 107,410 |
| 2/26/2026 | $4.42 | $4.68 | $4.32 | $4.56 | 34,800 |
| 2/25/2026 | $4.61 | $4.65 | $4.35 | $4.39 | 33,028 |
| 2/24/2026 | $4.42 | $4.71 | $4.36 | $4.58 | 42,139 |
| 2/23/2026 | $4.74 | $4.78 | $4.31 | $4.45 | 71,600 |