CVV.AX(CVV.AX)
CVV.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $0.27 | $0.29 | $0.26 | $0.28 | 1.41M |
| 8/11/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 111,108 |
| 8/10/2026 | $0.27 | $0.27 | $0.26 | $0.27 | 371,483 |
| 8/7/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 61,566 |
| 8/6/2026 | $0.28 | $0.28 | $0.27 | $0.28 | 136,605 |
| 8/5/2026 | $0.28 | $0.28 | $0.27 | $0.28 | 218,177 |
| 8/4/2026 | $0.27 | $0.28 | $0.26 | $0.28 | 260,213 |
| 8/3/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 378,926 |
| 7/31/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 317,061 |
| 7/30/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 274,252 |
| 7/29/2026 | $0.27 | $0.28 | $0.26 | $0.27 | 121,519 |
| 7/28/2026 | $0.28 | $0.28 | $0.26 | $0.27 | 265,438 |
| 7/27/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 278,794 |
| 7/24/2026 | $0.27 | $0.27 | $0.26 | $0.27 | 381,865 |
| 7/23/2026 | $0.26 | $0.27 | $0.26 | $0.27 | 1.19M |
| 7/22/2026 | $0.25 | $0.26 | $0.25 | $0.26 | 298,344 |
| 7/21/2026 | $0.25 | $0.25 | $0.24 | $0.25 | 209,290 |
| 7/20/2026 | $0.25 | $0.26 | $0.24 | $0.26 | 416,744 |
| 7/17/2026 | $0.24 | $0.26 | $0.23 | $0.24 | 1.05M |
| 7/16/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 252,691 |
| 7/15/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 77,932 |
| 7/14/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 357,620 |
| 7/13/2026 | $0.25 | $0.25 | $0.24 | $0.24 | 259,430 |
| 7/10/2026 | $0.23 | $0.25 | $0.23 | $0.25 | 755,941 |
| 7/9/2026 | $0.23 | $0.24 | $0.23 | $0.23 | 454,504 |
| 7/8/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 1.81M |
| 7/7/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 277,522 |
| 7/6/2026 | $0.24 | $0.24 | $0.24 | $0.24 | 50,595 |
| 7/3/2026 | $0.24 | $0.24 | $0.24 | $0.24 | 99,758 |
| 7/2/2026 | $0.23 | $0.24 | $0.23 | $0.23 | 108,915 |
| 7/1/2026 | $0.23 | $0.24 | $0.23 | $0.23 | 185,871 |
| 6/30/2026 | $0.23 | $0.24 | $0.23 | $0.24 | 562,181 |
| 6/29/2026 | $0.25 | $0.25 | $0.23 | $0.24 | 434,439 |
| 6/26/2026 | $0.24 | $0.24 | $0.22 | $0.24 | 654,251 |
| 6/25/2026 | $0.23 | $0.24 | $0.23 | $0.24 | 475,227 |
| 6/24/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 537,908 |
| 6/23/2026 | $0.26 | $0.27 | $0.24 | $0.24 | 504,849 |
| 6/22/2026 | $0.28 | $0.29 | $0.26 | $0.27 | 506,619 |
| 6/19/2026 | $0.29 | $0.29 | $0.28 | $0.29 | 772,729 |
| 6/18/2026 | $0.30 | $0.33 | $0.29 | $0.29 | 830,929 |
| 6/17/2026 | $0.30 | $0.32 | $0.28 | $0.31 | 736,665 |
| 6/16/2026 | $0.30 | $0.30 | $0.28 | $0.30 | 382,514 |
| 6/15/2026 | $0.28 | $0.30 | $0.28 | $0.29 | 158,698 |
| 6/12/2026 | $0.28 | $0.28 | $0.26 | $0.27 | 868,088 |
| 6/11/2026 | $0.24 | $0.26 | $0.23 | $0.26 | 666,351 |
| 6/10/2026 | $0.28 | $0.28 | $0.24 | $0.24 | 401,030 |
| 6/9/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 392,385 |
| 6/5/2026 | $0.28 | $0.29 | $0.27 | $0.27 | 1.24M |
| 6/4/2026 | $0.26 | $0.28 | $0.26 | $0.28 | 662,685 |
| 6/3/2026 | $0.27 | $0.27 | $0.26 | $0.27 | 236,383 |
| 6/2/2026 | $0.28 | $0.28 | $0.25 | $0.26 | 714,301 |
| 6/1/2026 | $0.28 | $0.29 | $0.28 | $0.28 | 86,713 |
| 5/29/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 533,396 |
| 5/28/2026 | $0.28 | $0.28 | $0.27 | $0.28 | 271,771 |
| 5/27/2026 | $0.30 | $0.30 | $0.28 | $0.28 | 94,120 |
| 5/26/2026 | $0.30 | $0.30 | $0.28 | $0.28 | 182,453 |
| 5/25/2026 | $0.32 | $0.33 | $0.29 | $0.30 | 215,641 |
| 5/22/2026 | $0.30 | $0.32 | $0.29 | $0.32 | 409,393 |
| 5/21/2026 | $0.29 | $0.29 | $0.28 | $0.29 | 150,290 |
| 5/20/2026 | $0.28 | $0.29 | $0.27 | $0.29 | 286,641 |
| 5/19/2026 | $0.29 | $0.29 | $0.28 | $0.28 | 128,817 |
| 5/18/2026 | $0.30 | $0.30 | $0.28 | $0.29 | 641,032 |
| 5/15/2026 | $0.32 | $0.32 | $0.30 | $0.30 | 450,036 |
| 5/14/2026 | $0.32 | $0.35 | $0.32 | $0.32 | 1.14M |