Register to chat with like-minded investors on our interactive forums.
CVCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 50,505 |
| Jun 20 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.02 | 1.01 | 23,700 |
| Jun 19 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 10,341 |
| Jun 18 2024 | 1.02 | -0.01 | -0.49% | 1.03 | 1.04 | 1.02 | 6,525 |
| Jun 17 2024 | 1.025 | 0.01 | 1.23% | 1.025 | 1.025 | 1.025 | 5,855 |
| Jun 14 2024 | 1.0125 | -0.01 | -0.74% | 1.02 | 1.02 | 1.0125 | 88,002 |
| Jun 13 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.02 | 1.01 | 15,000 |
| Jun 12 2024 | 1.02 | 0.03 | 3.29% | 0.985 | 1.02 | 0.985 | 65,009 |
| Jun 11 2024 | 0.9875 | 0.0075 | 0.77% | 0.985 | 0.9875 | 0.985 | 46,761 |
| Jun 10 2024 | 0.98 | -0.0025 | -0.25% | 0.98 | 0.98 | 0.98 | 15,363 |
| Jun 07 2024 | 0.9825 | 0.0125 | 1.29% | 0.9825 | 0.9825 | 0.9825 | 0.00 |
| Jun 06 2024 | 0.97 | -0.0025 | -0.26% | 0.98 | 0.98 | 0.97 | 25,100 |
| Jun 05 2024 | 0.9725 | 0.0025 | 0.26% | 0.9725 | 0.9725 | 0.9725 | 350,050 |
| Jun 04 2024 | 0.97 | -0.015 | -1.52% | 0.98 | 0.98 | 0.97 | 76,430 |
| Jun 03 2024 | 0.985 | 0.015 | 1.55% | 0.98 | 0.985 | 0.98 | 2,465 |
| May 31 2024 | 0.97 | 0.005 | 0.52% | 0.97 | 0.98 | 0.97 | 386,584 |
| May 30 2024 | 0.965 | 0.00 | 0.00% | 0.96 | 0.965 | 0.96 | 18,533 |
| May 29 2024 | 0.965 | -0.0025 | -0.26% | 0.98 | 0.98 | 0.965 | 7,280 |
| May 28 2024 | 0.9675 | -0.005 | -0.51% | 0.98 | 0.98 | 0.9675 | 27,025 |
| May 24 2024 | 0.9725 | 0.0025 | 0.26% | 0.9725 | 0.9725 | 0.9725 | 0.00 |
| May 23 2024 | 0.97 | -0.005 | -0.51% | 0.97 | 0.97 | 0.97 | 40,438 |
| May 22 2024 | 0.975 | 0.005 | 0.52% | 0.97 | 0.975 | 0.97 | 34,469 |
| May 21 2024 | 0.97 | -0.01 | -1.02% | 0.97 | 0.97 | 0.97 | 1,615 |
| May 20 2024 | 0.98 | 0.00 | 0.00% | 0.995 | 0.995 | 0.98 | 17,800 |
| May 17 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0.00 |
| May 16 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 2,000 |
| May 15 2024 | 0.98 | -0.0075 | -0.76% | 0.985 | 0.985 | 0.965 | 19,885 |
| May 14 2024 | 0.9875 | -0.0025 | -0.25% | 1.00 | 1.00 | 0.975 | 55,332 |
| May 13 2024 | 0.99 | -0.01 | -1.00% | 1.01 | 1.01 | 0.99 | 122,838 |
| May 10 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 3,988 |
| May 09 2024 | 1.00 | -0.01 | -0.99% | 1.00 | 1.00 | 1.00 | 13,968 |
| May 08 2024 | 1.01 | 0.00 | 0.25% | 1.01 | 1.01 | 1.01 | 14,000 |
| May 07 2024 | 1.0075 | 0.01 | 1.00% | 1.0075 | 1.0075 | 1.0075 | 47,261 |
| May 03 2024 | 0.9975 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9975 | 17,640 |
| May 02 2024 | 0.9975 | 0.0025 | 0.25% | 1.00 | 1.00 | 0.9975 | 100,296 |
| May 01 2024 | 0.995 | -0.015 | -1.49% | 1.02 | 1.02 | 0.995 | 40,419 |
| Apr 30 2024 | 1.01 | -0.01 | -0.49% | 1.02 | 1.02 | 1.01 | 11,330 |
| Apr 29 2024 | 1.015 | 0.02 | 1.75% | 1.01 | 1.015 | 1.01 | 9,730 |
| Apr 26 2024 | 0.9975 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9975 | 5,500 |
| Apr 25 2024 | 0.9975 | 0.0025 | 0.25% | 1.01 | 1.01 | 0.9975 | 13,250 |
| Apr 24 2024 | 0.995 | -0.0025 | -0.25% | 0.995 | 0.995 | 0.995 | 4,554 |
| Apr 23 2024 | 0.9975 | 0.00 | 0.00% | 0.9975 | 0.9975 | 0.9975 | 24,213 |
| Apr 22 2024 | 0.9975 | -0.0025 | -0.25% | 0.9975 | 0.9975 | 0.9975 | 10,000 |
| Apr 19 2024 | 1.00 | 0.01 | 1.01% | 0.995 | 1.00 | 0.995 | 30,075 |
| Apr 18 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0.00 |
| Apr 17 2024 | 0.99 | 0.0025 | 0.25% | 0.985 | 0.99 | 0.985 | 5,000 |
| Apr 16 2024 | 0.9875 | 0.0075 | 0.77% | 0.985 | 0.9875 | 0.985 | 35,051 |
| Apr 15 2024 | 0.98 | 0.01 | 1.03% | 0.975 | 0.985 | 0.975 | 18,163 |
| Apr 12 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.97 | 0.00 |
| Apr 11 2024 | 0.97 | 0.0025 | 0.26% | 0.97 | 0.985 | 0.965 | 128,115 |
| Apr 10 2024 | 0.9675 | -0.01 | -1.02% | 0.9675 | 0.9675 | 0.9675 | 0.00 |
| Apr 09 2024 | 0.9775 | 0.01 | 1.03% | 0.97 | 0.9775 | 0.97 | 52,977 |
| Apr 08 2024 | 0.9675 | 0.0025 | 0.26% | 0.965 | 0.9675 | 0.965 | 63,505 |
| Apr 05 2024 | 0.965 | -0.02 | -2.03% | 0.97 | 0.97 | 0.965 | 71,100 |
| Apr 04 2024 | 0.985 | 0.03 | 3.14% | 0.96 | 0.985 | 0.96 | 13,711 |
| Apr 03 2024 | 0.955 | 0.005 | 0.53% | 0.955 | 0.955 | 0.955 | 24,495 |
| Apr 02 2024 | 0.95 | -0.01 | -1.04% | 0.94 | 0.96 | 0.94 | 99,478 |
| Mar 28 2024 | 0.96 | 0.005 | 0.52% | 0.96 | 0.96 | 0.955 | 106,969 |
| Mar 27 2024 | 0.955 | -0.0025 | -0.26% | 0.96 | 0.96 | 0.955 | 60,666 |
| Mar 26 2024 | 0.9575 | 0.00 | 0.00% | 0.9575 | 0.9575 | 0.9575 | 6,202 |
| Mar 25 2024 | 0.9575 | 0.0025 | 0.26% | 0.965 | 0.965 | 0.9575 | 3,750 |
