CVSG.L(CVSG.L)
CVSG.L
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1189.00 | $1211.00 | $1189.00 | $1209.00 | 251,331 |
| 10/12/2026 | $1173.00 | $1199.00 | $1168.00 | $1183.00 | 183,013 |
| 10/9/2026 | $1180.00 | $1180.00 | $1161.00 | $1173.00 | 144,323 |
| 10/8/2026 | $1150.00 | $1163.00 | $1137.00 | $1145.00 | 290,781 |
| 10/7/2026 | $1150.00 | $1190.00 | $1150.00 | $1163.00 | 284,167 |
| 10/6/2026 | $1163.00 | $1191.00 | $1151.00 | $1170.00 | 343,992 |
| 10/5/2026 | $1150.00 | $1166.00 | $1137.00 | $1150.00 | 452,830 |
| 10/2/2026 | $1160.00 | $1169.00 | $1136.00 | $1140.00 | 484,503 |
| 10/1/2026 | $1214.00 | $1214.00 | $1146.78 | $1160.00 | 351,517 |
| 9/30/2026 | $1280.00 | $1280.00 | $1212.00 | $1219.00 | 1.21M |
| 9/29/2026 | $1240.00 | $1283.00 | $1240.00 | $1240.00 | 838,798 |
| 9/28/2026 | $1232.00 | $1268.25 | $1207.00 | $1253.00 | 880,191 |
| 9/25/2026 | $1250.00 | $1288.00 | $1208.00 | $1208.00 | 460,401 |
| 9/24/2026 | $1299.00 | $1310.00 | $1213.00 | $1221.00 | 709,668 |
| 9/23/2026 | $1300.00 | $1323.00 | $1296.00 | $1302.00 | 217,233 |
| 9/22/2026 | $1300.00 | $1319.00 | $1289.00 | $1313.00 | 326,284 |
| 9/21/2026 | $1318.00 | $1319.00 | $1277.00 | $1306.00 | 343,046 |
| 9/18/2026 | $1318.00 | $1330.00 | $1301.00 | $1302.00 | 365,109 |
| 9/17/2026 | $1253.00 | $1326.00 | $1253.00 | $1318.00 | 194,635 |
| 9/16/2026 | $1290.00 | $1299.00 | $1275.00 | $1291.00 | 215,844 |
| 9/15/2026 | $1292.00 | $1328.00 | $1273.00 | $1288.00 | 406,074 |
| 9/14/2026 | $1280.00 | $1310.00 | $1280.00 | $1297.00 | 345,749 |
| 9/11/2026 | $1280.00 | $1301.00 | $1280.00 | $1295.00 | 156,296 |
| 9/10/2026 | $1260.00 | $1308.50 | $1260.00 | $1290.00 | 226,154 |
| 9/9/2026 | $1310.00 | $1310.00 | $1268.00 | $1281.00 | 190,131 |
| 9/8/2026 | $1321.00 | $1344.00 | $1294.00 | $1303.00 | 175,826 |
| 9/7/2026 | $1312.00 | $1343.71 | $1308.00 | $1328.00 | 239,331 |
| 9/4/2026 | $1324.00 | $1324.00 | $1302.50 | $1316.00 | 206,038 |
| 9/3/2026 | $1324.00 | $1324.00 | $1285.00 | $1316.00 | 184,460 |
| 9/2/2026 | $1279.00 | $1299.00 | $1273.00 | $1289.00 | 151,998 |
| 9/1/2026 | $1305.00 | $1318.00 | $1287.00 | $1297.00 | 939,374 |
| 8/28/2026 | $1308.00 | $1323.00 | $1293.00 | $1322.00 | 213,654 |
| 8/27/2026 | $1300.00 | $1301.00 | $1288.00 | $1298.00 | 62,590 |
| 8/26/2026 | $1304.00 | $1305.00 | $1290.00 | $1299.00 | 79,133 |
| 8/25/2026 | $1279.00 | $1304.00 | $1279.00 | $1296.00 | 100,117 |
| 8/24/2026 | $1293.00 | $1309.00 | $1283.00 | $1292.00 | 154,493 |
| 8/21/2026 | $1302.66 | $1315.00 | $1291.00 | $1296.00 | 146,424 |
| 8/20/2026 | $1305.40 | $1316.00 | $1293.00 | $1309.00 | 103,158 |
| 8/19/2026 | $1290.00 | $1315.00 | $1280.00 | $1308.00 | 155,946 |
| 8/18/2026 | $1293.68 | $1301.00 | $1287.00 | $1299.00 | 154,008 |
| 8/17/2026 | $1290.00 | $1327.00 | $1290.00 | $1296.00 | 145,440 |
| 8/14/2026 | $1310.00 | $1320.00 | $1294.00 | $1307.00 | 193,385 |
| 8/13/2026 | $1320.00 | $1320.00 | $1283.00 | $1299.00 | 190,731 |
| 8/12/2026 | $1309.50 | $1309.50 | $1285.00 | $1294.00 | 199,388 |
| 8/11/2026 | $1280.00 | $1311.00 | $1277.05 | $1302.00 | 281,245 |
| 8/10/2026 | $1290.38 | $1314.94 | $1282.00 | $1290.00 | 161,436 |
| 8/7/2026 | $1297.55 | $1308.00 | $1296.85 | $1300.00 | 211,878 |
| 8/6/2026 | $1282.00 | $1300.00 | $1282.00 | $1297.00 | 162,289 |
| 8/5/2026 | $1271.00 | $1300.00 | $1271.00 | $1289.00 | 138,098 |
| 8/4/2026 | $1250.00 | $1280.00 | $1250.00 | $1280.00 | 179,144 |
| 8/3/2026 | $1250.00 | $1268.00 | $1243.00 | $1251.00 | 347,900 |
| 7/31/2026 | $1260.00 | $1286.04 | $1252.00 | $1252.00 | 277,372 |
| 7/30/2026 | $1225.00 | $1271.18 | $1225.00 | $1251.00 | 459,018 |
| 7/29/2026 | $1260.00 | $1262.00 | $1237.00 | $1255.00 | 147,265 |
| 7/28/2026 | $1224.00 | $1257.00 | $1216.00 | $1255.00 | 262,461 |
| 7/27/2026 | $1220.00 | $1253.00 | $1202.00 | $1233.00 | 393,609 |
| 7/24/2026 | $1202.00 | $1215.00 | $1172.00 | $1196.00 | 708,942 |
| 7/23/2026 | $1275.00 | $1305.00 | $1197.00 | $1212.00 | 897,487 |
| 7/22/2026 | $1315.00 | $1315.00 | $1291.00 | $1302.00 | 208,044 |
| 7/21/2026 | $1288.00 | $1314.00 | $1279.50 | $1301.00 | 165,820 |
| 7/20/2026 | $1264.04 | $1305.00 | $1264.04 | $1298.00 | 262,060 |
| 7/17/2026 | $1272.00 | $1297.00 | $1270.00 | $1284.00 | 223,094 |
| 7/16/2026 | $1271.00 | $1296.00 | $1270.80 | $1283.00 | 308,824 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
