Register for real-time alerts, custom portfolio, and market movers
CRVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 1.55 | -0.03 | -1.90% | 1.60 | 1.60 | 1.53 | 56,501 |
| Apr 29 2024 | 1.58 | 0.13 | 8.97% | 1.48 | 1.61 | 1.44 | 131,930 |
| Apr 26 2024 | 1.45 | -0.03 | -2.03% | 1.56 | 1.6193 | 1.44 | 124,294 |
| Apr 25 2024 | 1.48 | -0.03 | -1.99% | 1.47 | 1.52 | 1.4101 | 66,273 |
| Apr 24 2024 | 1.51 | -0.02 | -1.31% | 1.60 | 1.60 | 1.49 | 90,571 |
| Apr 23 2024 | 1.53 | 0.09 | 6.25% | 1.43 | 1.57 | 1.43 | 137,350 |
| Apr 22 2024 | 1.44 | 0.04 | 2.86% | 1.39 | 1.50 | 1.39 | 130,628 |
| Apr 19 2024 | 1.40 | -0.01 | -0.71% | 1.40 | 1.44 | 1.36 | 58,799 |
| Apr 18 2024 | 1.41 | 0.05 | 3.68% | 1.38 | 1.45 | 1.30 | 140,418 |
| Apr 17 2024 | 1.36 | -0.11 | -7.48% | 1.50 | 1.5099 | 1.36 | 112,526 |
| Apr 16 2024 | 1.47 | 0.00 | 0.00% | 1.44 | 1.51 | 1.36 | 91,610 |
| Apr 15 2024 | 1.47 | -0.06 | -3.92% | 1.53 | 1.5364 | 1.41 | 69,357 |
| Apr 12 2024 | 1.53 | -0.03 | -1.92% | 1.60 | 1.6205 | 1.50 | 155,479 |
| Apr 11 2024 | 1.56 | 0.05 | 3.31% | 1.61 | 1.61 | 1.5201 | 122,953 |
| Apr 10 2024 | 1.51 | -0.12 | -7.36% | 1.67 | 1.67 | 1.46 | 228,263 |
| Apr 09 2024 | 1.63 | -0.08 | -4.68% | 1.71 | 1.78 | 1.60 | 196,127 |
| Apr 08 2024 | 1.71 | -0.04 | -2.29% | 1.75 | 1.7899 | 1.68 | 120,408 |
| Apr 05 2024 | 1.75 | 0.06 | 3.55% | 1.68 | 1.78 | 1.63 | 189,988 |
| Apr 04 2024 | 1.69 | -0.06 | -3.43% | 1.77 | 1.85 | 1.685 | 211,054 |
| Apr 03 2024 | 1.75 | -0.08 | -4.37% | 1.83 | 1.86 | 1.73 | 490,276 |
| Apr 02 2024 | 1.83 | -0.03 | -1.61% | 1.83 | 1.9378 | 1.78 | 121,773 |
| Apr 01 2024 | 1.86 | 0.08 | 4.49% | 1.78 | 1.89 | 1.74 | 117,250 |
| Mar 28 2024 | 1.78 | -0.01 | -0.56% | 1.79 | 1.85 | 1.762 | 273,600 |
| Mar 27 2024 | 1.79 | 0.02 | 1.13% | 1.77 | 1.85 | 1.76 | 160,298 |
| Mar 26 2024 | 1.77 | 0.01 | 0.57% | 1.78 | 1.87 | 1.76 | 302,463 |
| Mar 25 2024 | 1.76 | -0.03 | -1.68% | 1.80 | 1.835 | 1.72 | 277,924 |
| Mar 22 2024 | 1.79 | -0.05 | -2.72% | 1.81 | 1.88 | 1.71 | 323,851 |
| Mar 21 2024 | 1.84 | -0.01 | -0.54% | 1.92 | 1.95 | 1.79 | 274,495 |
| Mar 20 2024 | 1.85 | -0.11 | -5.61% | 1.92 | 1.9788 | 1.82 | 277,665 |
| Mar 19 2024 | 1.96 | 0.06 | 3.16% | 1.92 | 2.00 | 1.9149 | 246,458 |
| Mar 18 2024 | 1.90 | 0.00 | 0.00% | 1.92 | 2.01 | 1.90 | 163,444 |
| Mar 15 2024 | 1.90 | 0.02 | 1.06% | 1.88 | 1.99 | 1.88 | 173,088 |
| Mar 14 2024 | 1.88 | -0.12 | -6.00% | 2.00 | 2.01 | 1.81 | 264,676 |
| Mar 13 2024 | 2.00 | -0.02 | -0.99% | 2.02 | 2.0821 | 2.00 | 88,608 |
| Mar 12 2024 | 2.02 | 0.01 | 0.50% | 1.99 | 2.10 | 1.86 | 228,797 |
| Mar 11 2024 | 2.01 | -0.11 | -5.19% | 2.16 | 2.185 | 1.9715 | 272,706 |
| Mar 08 2024 | 2.12 | -0.16 | -7.02% | 2.30 | 2.34 | 2.11 | 245,889 |
| Mar 07 2024 | 2.28 | 0.13 | 6.05% | 2.17 | 2.34 | 2.0939 | 214,954 |
| Mar 06 2024 | 2.15 | 0.04 | 1.90% | 2.11 | 2.1899 | 2.08 | 197,805 |
| Mar 05 2024 | 2.11 | -0.05 | -2.31% | 2.17 | 2.20 | 2.02 | 163,300 |
| Mar 04 2024 | 2.16 | -0.02 | -0.92% | 2.23 | 2.2982 | 2.14 | 275,739 |
| Mar 01 2024 | 2.18 | -0.06 | -2.68% | 2.25 | 2.28 | 2.15 | 328,202 |
| Feb 29 2024 | 2.24 | -0.06 | -2.61% | 2.30 | 2.3899 | 2.21 | 211,929 |
| Feb 28 2024 | 2.30 | -0.06 | -2.54% | 2.34 | 2.3999 | 2.25 | 294,288 |
| Feb 27 2024 | 2.36 | 0.06 | 2.61% | 2.33 | 2.4502 | 2.28 | 414,125 |
| Feb 26 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.3785 | 2.27 | 151,132 |
| Feb 23 2024 | 2.35 | 0.04 | 1.73% | 2.32 | 2.41 | 2.29 | 105,888 |
| Feb 22 2024 | 2.31 | 0.01 | 0.43% | 2.28 | 2.40 | 2.28 | 100,444 |
| Feb 21 2024 | 2.30 | -0.02 | -0.86% | 2.29 | 2.325 | 2.24 | 67,026 |
| Feb 20 2024 | 2.32 | 0.03 | 1.31% | 2.38 | 2.4256 | 2.20 | 202,815 |
| Feb 16 2024 | 2.29 | -0.06 | -2.55% | 2.34 | 2.3419 | 2.22 | 206,720 |
| Feb 15 2024 | 2.35 | 0.15 | 6.82% | 2.16 | 2.35 | 2.12 | 311,008 |
| Feb 14 2024 | 2.20 | -0.03 | -1.35% | 2.26 | 2.29 | 2.18 | 142,672 |
| Feb 13 2024 | 2.23 | -0.04 | -1.76% | 2.25 | 2.33 | 2.1695 | 194,886 |
| Feb 12 2024 | 2.27 | 0.06 | 2.48% | 2.22 | 2.34 | 2.17 | 296,397 |
| Feb 09 2024 | 2.215 | 0.22 | 10.75% | 2.18 | 2.58 | 2.08 | 1,028,104 |
| Feb 08 2024 | 2.00 | -0.07 | -3.38% | 2.07 | 2.07 | 1.96 | 277,552 |
| Feb 07 2024 | 2.07 | 0.03 | 1.47% | 2.04 | 2.10 | 1.99 | 134,887 |
| Feb 06 2024 | 2.04 | 0.03 | 1.49% | 2.00 | 2.05 | 1.95 | 131,708 |
| Feb 05 2024 | 2.01 | -0.09 | -4.29% | 2.05 | 2.10 | 1.94 | 109,350 |
| Feb 02 2024 | 2.10 | -0.03 | -1.41% | 2.08 | 2.1271 | 2.025 | 47,492 |
| Feb 01 2024 | 2.13 | 0.13 | 6.50% | 2.00 | 2.1483 | 2.00 | 57,657 |
