CVSA(CVSA)
CVSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $125.68 | $126.73 | $122.72 | $126.01 | 344,450 |
| 5/19/2026 | $128.15 | $131.17 | $125.53 | $126.02 | 234,304 |
| 5/18/2026 | $123.66 | $129.26 | $122.19 | $127.85 | 256,100 |
| 5/15/2026 | $125.63 | $126.72 | $122.88 | $122.93 | 214,227 |
| 5/14/2026 | $129.69 | $130.84 | $126.07 | $126.51 | 258,500 |
| 5/13/2026 | $127.57 | $129.84 | $124.29 | $128.80 | 322,100 |
| 5/12/2026 | $129.84 | $129.99 | $126.69 | $128.48 | 239,700 |
| 5/11/2026 | $131.72 | $133.74 | $125.18 | $130.23 | 451,603 |
| 5/8/2026 | $121.99 | $133.74 | $121.40 | $133.73 | 703,000 |
| 5/7/2026 | $116.15 | $118.93 | $115.05 | $117.00 | 383,000 |
| 5/6/2026 | $118.01 | $119.05 | $113.80 | $115.31 | 238,600 |
| 5/5/2026 | $113.58 | $119.41 | $111.79 | $118.07 | 304,952 |
| 5/4/2026 | $113.49 | $114.44 | $111.66 | $113.37 | 292,600 |
| 5/1/2026 | $115.76 | $115.76 | $112.66 | $113.86 | 259,700 |
| 4/30/2026 | $113.53 | $115.34 | $112.55 | $115.22 | 225,030 |
| 4/29/2026 | $112.01 | $116.07 | $112.01 | $114.62 | 344,100 |
| 4/28/2026 | $113.00 | $116.11 | $112.00 | $113.16 | 324,100 |
| 4/27/2026 | $108.18 | $112.43 | $108.18 | $112.39 | 249,735 |
| 4/24/2026 | $110.11 | $112.07 | $105.67 | $107.63 | 546,400 |
| 4/23/2026 | $116.76 | $117.20 | $105.88 | $110.33 | 414,740 |
| 4/22/2026 | $118.08 | $118.17 | $116.06 | $117.66 | 155,100 |
| 4/21/2026 | $118.84 | $119.19 | $117.55 | $117.76 | 250,200 |
| 4/20/2026 | $117.73 | $119.23 | $117.00 | $118.74 | 200,500 |
| 4/17/2026 | $116.51 | $119.13 | $116.00 | $117.91 | 284,530 |
| 4/16/2026 | $112.74 | $116.32 | $111.00 | $116.00 | 192,600 |
| 4/15/2026 | $113.31 | $114.18 | $111.96 | $112.49 | 208,050 |
| 4/14/2026 | $112.74 | $114.66 | $112.74 | $113.57 | 203,233 |
| 4/13/2026 | $111.70 | $113.35 | $111.00 | $113.13 | 212,034 |
| 4/10/2026 | $113.77 | $114.21 | $109.89 | $112.04 | 227,213 |
| 4/9/2026 | $115.00 | $116.37 | $114.03 | $114.26 | 327,458 |
| 4/8/2026 | $116.15 | $118.40 | $114.89 | $118.00 | 498,601 |
| 4/7/2026 | $117.94 | $118.19 | $114.62 | $114.94 | 315,822 |
| 4/6/2026 | $116.13 | $118.80 | $115.95 | $117.20 | 197,600 |
| 4/2/2026 | $116.49 | $118.00 | $114.30 | $117.90 | 167,529 |
| 4/1/2026 | $116.71 | $117.88 | $113.97 | $116.66 | 205,537 |
| 3/31/2026 | $114.43 | $116.43 | $112.05 | $115.25 | 364,500 |
| 3/30/2026 | $115.77 | $117.65 | $113.35 | $114.03 | 404,800 |
| 3/27/2026 | $115.09 | $116.31 | $113.00 | $114.61 | 296,816 |
| 3/26/2026 | $115.34 | $117.50 | $115.34 | $116.39 | 310,127 |
| 3/25/2026 | $113.27 | $116.03 | $110.72 | $115.98 | 270,473 |
| 3/24/2026 | $110.40 | $114.38 | $110.03 | $113.08 | 395,300 |
| 3/23/2026 | $107.33 | $111.22 | $106.27 | $109.64 | 352,540 |
| 3/20/2026 | $107.63 | $107.63 | $103.59 | $106.49 | 1.60M |
| 3/19/2026 | $105.50 | $107.84 | $104.71 | $106.98 | 381,703 |
| 3/18/2026 | $105.30 | $108.00 | $104.30 | $105.64 | 351,449 |
| 3/17/2026 | $104.72 | $108.06 | $104.47 | $106.64 | 329,200 |
| 3/16/2026 | $105.47 | $105.73 | $103.13 | $105.07 | 315,600 |
| 3/13/2026 | $104.17 | $106.00 | $102.56 | $105.11 | 246,712 |
| 3/12/2026 | $101.92 | $105.06 | $100.47 | $103.84 | 294,200 |
| 3/11/2026 | $101.00 | $101.91 | $99.10 | $101.10 | 354,546 |
| 3/10/2026 | $102.09 | $103.06 | $99.73 | $101.12 | 305,365 |
| 3/9/2026 | $101.52 | $103.23 | $99.01 | $103.13 | 332,208 |
| 3/6/2026 | $102.65 | $104.08 | $99.46 | $102.05 | 265,400 |
| 3/5/2026 | $100.36 | $102.24 | $100.01 | $102.04 | 235,830 |
| 3/4/2026 | $101.74 | $103.57 | $98.41 | $100.64 | 530,693 |
| 3/3/2026 | $97.85 | $103.28 | $97.11 | $102.70 | 345,800 |
| 3/2/2026 | $96.82 | $100.14 | $96.08 | $99.81 | 550,700 |
| 2/27/2026 | $97.24 | $99.94 | $97.00 | $98.00 | 602,726 |
| 2/26/2026 | $97.99 | $100.53 | $96.11 | $98.76 | 383,425 |
| 2/25/2026 | $99.19 | $100.42 | $94.22 | $96.07 | 484,118 |
| 2/24/2026 | $98.53 | $99.80 | $94.11 | $99.59 | 324,441 |
| 2/23/2026 | $96.00 | $99.72 | $95.90 | $98.54 | 683,200 |
| 2/20/2026 | $97.37 | $99.14 | $96.48 | $96.64 | 422,107 |