Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.51 | -0.05 | -3.21% | 1.55 | 1.57 | 1.50 | 123,706 |
| Apr 19 2024 | 1.56 | 0.04 | 2.63% | 1.54 | 1.57 | 1.50 | 227,105 |
| Apr 18 2024 | 1.52 | 0.02 | 1.33% | 1.51 | 1.61 | 1.51 | 142,156 |
| Apr 17 2024 | 1.50 | -0.02 | -1.32% | 1.54 | 1.60 | 1.50 | 133,523 |
| Apr 16 2024 | 1.52 | -0.07 | -4.40% | 1.57 | 1.57 | 1.50 | 171,472 |
| Apr 15 2024 | 1.59 | -0.04 | -2.45% | 1.60 | 1.68 | 1.53 | 175,064 |
| Apr 12 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.67 | 1.585 | 117,408 |
| Apr 11 2024 | 1.66 | -0.01 | -0.60% | 1.66 | 1.71 | 1.555 | 265,788 |
| Apr 10 2024 | 1.67 | -0.04 | -2.34% | 1.70 | 1.70 | 1.63 | 148,631 |
| Apr 09 2024 | 1.71 | -0.07 | -3.93% | 1.81 | 1.81 | 1.65 | 154,015 |
| Apr 08 2024 | 1.78 | 0.01 | 0.56% | 1.76 | 1.85 | 1.65 | 284,272 |
| Apr 05 2024 | 1.77 | 0.03 | 1.72% | 1.82 | 1.82 | 1.685 | 171,590 |
| Apr 04 2024 | 1.74 | -0.11 | -5.95% | 1.87 | 1.879 | 1.72 | 176,900 |
| Apr 03 2024 | 1.85 | 0.06 | 3.35% | 1.77 | 1.885 | 1.7438 | 137,047 |
| Apr 02 2024 | 1.79 | -0.04 | -2.19% | 1.81 | 1.82 | 1.69 | 237,476 |
| Apr 01 2024 | 1.83 | -0.08 | -4.19% | 1.91 | 1.92 | 1.71 | 188,017 |
| Mar 28 2024 | 1.91 | 0.02 | 1.06% | 1.88 | 1.91 | 1.81 | 101,887 |
| Mar 27 2024 | 1.89 | 0.01 | 0.53% | 1.91 | 1.94 | 1.835 | 229,471 |
| Mar 26 2024 | 1.88 | 0.25 | 15.34% | 1.68 | 1.91 | 1.67 | 472,673 |
| Mar 25 2024 | 1.63 | -0.20 | -10.93% | 1.84 | 1.87 | 1.63 | 652,281 |
| Mar 22 2024 | 1.83 | -0.06 | -3.17% | 1.91 | 1.96 | 1.79 | 397,414 |
| Mar 21 2024 | 1.89 | -0.09 | -4.55% | 1.99 | 2.0352 | 1.82 | 539,353 |
| Mar 20 2024 | 1.98 | -0.05 | -2.46% | 2.02 | 2.05 | 1.95 | 288,785 |
| Mar 19 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.08 | 2.00 | 217,476 |
| Mar 18 2024 | 2.05 | 0.04 | 1.99% | 2.06 | 2.09 | 2.00 | 206,696 |
| Mar 15 2024 | 2.01 | -0.10 | -4.74% | 2.14 | 2.1627 | 2.01 | 439,373 |
| Mar 14 2024 | 2.11 | 0.04 | 1.93% | 2.04 | 2.195 | 2.00 | 280,476 |
| Mar 13 2024 | 2.07 | -0.04 | -1.90% | 2.10 | 2.1704 | 2.05 | 194,463 |
| Mar 12 2024 | 2.11 | -0.10 | -4.52% | 2.23 | 2.25 | 2.11 | 271,641 |
| Mar 11 2024 | 2.21 | -0.08 | -3.49% | 2.33 | 2.3479 | 2.20 | 171,507 |
| Mar 08 2024 | 2.29 | 0.01 | 0.44% | 2.27 | 2.39 | 2.27 | 186,944 |
| Mar 07 2024 | 2.28 | -0.13 | -5.39% | 2.38 | 2.4978 | 2.25 | 459,269 |
| Mar 06 2024 | 2.41 | 0.18 | 8.07% | 2.25 | 2.4499 | 2.24 | 406,324 |
| Mar 05 2024 | 2.23 | -0.08 | -3.46% | 2.29 | 2.328 | 2.19 | 162,560 |
| Mar 04 2024 | 2.31 | 0.07 | 3.12% | 2.24 | 2.39 | 2.24 | 249,306 |
| Mar 01 2024 | 2.24 | 0.16 | 7.69% | 2.08 | 2.27 | 2.08 | 226,626 |
| Feb 29 2024 | 2.08 | 0.06 | 2.97% | 2.04 | 2.1464 | 2.04 | 333,241 |
| Feb 28 2024 | 2.02 | -0.03 | -1.46% | 2.05 | 2.0799 | 2.00 | 507,142 |
| Feb 27 2024 | 2.05 | 0.03 | 1.49% | 2.04 | 2.061 | 1.96 | 450,371 |
| Feb 26 2024 | 2.02 | -0.11 | -5.16% | 2.15 | 2.1536 | 2.00 | 878,258 |
| Feb 23 2024 | 2.13 | -0.03 | -1.39% | 2.17 | 2.2299 | 2.095 | 502,253 |
| Feb 22 2024 | 2.16 | -0.01 | -0.46% | 2.18 | 2.2399 | 2.13 | 294,474 |
| Feb 21 2024 | 2.17 | -0.07 | -3.13% | 2.22 | 2.26 | 2.14 | 721,429 |
| Feb 20 2024 | 2.24 | -0.10 | -4.27% | 2.35 | 2.40 | 2.20 | 700,732 |
| Feb 16 2024 | 2.34 | -0.02 | -0.85% | 2.36 | 2.40 | 2.3052 | 244,518 |
| Feb 15 2024 | 2.36 | -0.02 | -0.84% | 2.38 | 2.42 | 2.31 | 341,498 |
| Feb 14 2024 | 2.38 | 0.09 | 3.93% | 2.30 | 2.38 | 2.30 | 271,200 |
| Feb 13 2024 | 2.29 | -0.07 | -2.97% | 2.39 | 2.39 | 2.28 | 445,422 |
| Feb 12 2024 | 2.36 | -0.10 | -4.07% | 2.47 | 2.47 | 2.335 | 404,833 |
| Feb 09 2024 | 2.46 | -0.39 | -13.68% | 2.35 | 2.5844 | 2.33 | 1,338,783 |
| Feb 08 2024 | 2.85 | -0.01 | -0.35% | 2.87 | 2.90 | 2.77 | 143,278 |
| Feb 07 2024 | 2.86 | -0.22 | -7.14% | 3.00 | 3.05 | 2.83 | 202,128 |
| Feb 06 2024 | 3.08 | 0.16 | 5.48% | 2.93 | 3.08 | 2.90 | 334,733 |
| Feb 05 2024 | 2.92 | 0.10 | 3.55% | 2.80 | 2.979 | 2.80 | 269,994 |
| Feb 02 2024 | 2.82 | 0.08 | 2.92% | 2.71 | 2.85 | 2.65 | 207,292 |
| Feb 01 2024 | 2.74 | -0.13 | -4.53% | 2.92 | 2.92 | 2.73 | 172,583 |
| Jan 31 2024 | 2.87 | 0.06 | 2.14% | 2.90 | 3.08 | 2.8247 | 644,784 |
| Jan 30 2024 | 2.81 | -0.04 | -1.40% | 2.85 | 2.89 | 2.75 | 124,774 |
| Jan 29 2024 | 2.85 | -0.03 | -1.04% | 2.83 | 2.92 | 2.7864 | 183,904 |
| Jan 26 2024 | 2.88 | 0.20 | 7.46% | 2.76 | 2.94 | 2.6801 | 335,841 |
| Jan 25 2024 | 2.68 | 0.03 | 1.13% | 2.64 | 2.76 | 2.58 | 158,145 |
| Jan 24 2024 | 2.65 | 0.00 | 0.00% | 2.71 | 2.73 | 2.62 | 139,948 |
