Global X Blockchain & Bit... (BITS)
52.65
-1.80 (-3.31%)
At close: Mar 18, 2025, 3:59 PM
53.91
2.40%
Pre-market: Mar 19, 2025, 05:26 AM EDT
CVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 53.04 | 53.04 | 52.16 | 52.16 | -2.29 | -4.21% | 2,002 |
| Mar 17, 2025 | 53.95 | 55.16 | 53.46 | 54.45 | -0.20 | -0.37% | 5,042 |
| Mar 14, 2025 | 53.68 | 54.99 | 53.05 | 54.65 | 3.06 | 5.93% | 4,000 |
| Mar 13, 2025 | 53.92 | 53.92 | 51.50 | 51.59 | -2.37 | -4.39% | 1,600 |
| Mar 12, 2025 | 54.57 | 54.57 | 52.17 | 53.96 | 0.57 | 1.07% | 2,309 |
| Mar 11, 2025 | 53.11 | 54.14 | 51.23 | 53.39 | 2.16 | 4.22% | 2,900 |
| Mar 10, 2025 | 54.51 | 54.70 | 50.66 | 51.23 | -6.40 | -11.11% | 10,046 |
| Mar 7, 2025 | 58.92 | 59.16 | 56.19 | 57.63 | -0.14 | -0.24% | 2,800 |
| Mar 6, 2025 | 58.81 | 59.67 | 56.95 | 57.77 | -2.15 | -3.59% | 4,400 |
| Mar 5, 2025 | 57.78 | 59.92 | 57.78 | 59.92 | 2.44 | 4.24% | 800 |
| Mar 4, 2025 | 55.51 | 58.86 | 53.76 | 57.48 | 0.25 | 0.44% | 5,227 |
| Mar 3, 2025 | 61.62 | 63.43 | 56.92 | 57.23 | -0.72 | -1.24% | 20,139 |
| Feb 28, 2025 | 55.96 | 57.98 | 55.96 | 57.95 | 1.48 | 2.62% | 5,871 |
| Feb 27, 2025 | 59.30 | 59.30 | 56.47 | 56.47 | -0.85 | -1.48% | 1,700 |
| Feb 26, 2025 | 58.12 | 59.39 | 56.98 | 57.32 | -1.42 | -2.42% | 7,800 |
| Feb 25, 2025 | 60.00 | 60.43 | 57.00 | 58.74 | -4.42 | -7.00% | 4,713 |
| Feb 24, 2025 | 65.52 | 65.52 | 62.65 | 63.16 | -1.92 | -2.95% | 9,724 |
| Feb 21, 2025 | 70.02 | 70.02 | 65.01 | 65.08 | -3.98 | -5.76% | 4,809 |
| Feb 20, 2025 | 69.20 | 69.29 | 68.56 | 69.06 | 0.50 | 0.73% | 2,235 |
| Feb 19, 2025 | 69.23 | 69.42 | 68.53 | 68.56 | 0.31 | 0.45% | 2,390 |
| Feb 18, 2025 | 69.99 | 69.99 | 67.78 | 68.25 | -2.51 | -3.55% | 11,053 |
| Feb 14, 2025 | 70.10 | 71.28 | 70.10 | 70.76 | 0.69 | 0.98% | 2,900 |
| Feb 13, 2025 | 68.72 | 70.22 | 68.72 | 70.07 | 1.32 | 1.92% | 3,405 |
| Feb 12, 2025 | 67.62 | 69.13 | 67.62 | 68.75 | 0.95 | 1.40% | 2,733 |
| Feb 11, 2025 | 69.69 | 69.92 | 67.57 | 67.80 | -2.30 | -3.28% | 5,600 |
| Feb 10, 2025 | 70.85 | 70.85 | 69.98 | 70.10 | 0.66 | 0.95% | 3,143 |
| Feb 7, 2025 | 71.59 | 71.59 | 69.19 | 69.44 | -0.09 | -0.13% | 2,926 |
| Feb 6, 2025 | 70.03 | 70.03 | 69.02 | 69.53 | -0.06 | -0.09% | 2,400 |
| Feb 5, 2025 | 71.09 | 71.09 | 69.34 | 69.59 | -0.81 | -1.15% | 2,900 |
| Feb 4, 2025 | 70.91 | 71.75 | 70.00 | 70.40 | -1.26 | -1.76% | 7,032 |
| Feb 3, 2025 | 67.15 | 72.00 | 66.13 | 71.66 | -0.17 | -0.24% | 8,019 |
| Jan 31, 2025 | 74.31 | 74.86 | 71.82 | 71.83 | -1.70 | -2.31% | 3,229 |
| Jan 30, 2025 | 72.97 | 74.37 | 72.97 | 73.53 | 2.24 | 3.14% | 8,296 |
| Jan 29, 2025 | 70.55 | 71.79 | 70.01 | 71.29 | 1.11 | 1.58% | 3,600 |
| Jan 28, 2025 | 71.53 | 71.53 | 69.60 | 70.18 | -0.03 | -0.04% | 10,800 |
| Jan 27, 2025 | 73.36 | 73.36 | 68.30 | 70.21 | -7.52 | -9.67% | 15,300 |
| Jan 24, 2025 | 78.33 | 80.00 | 77.73 | 77.73 | 0.93 | 1.21% | 10,428 |
| Jan 23, 2025 | 75.49 | 79.15 | 75.49 | 76.80 | 0.30 | 0.39% | 7,100 |
| Jan 22, 2025 | 76.18 | 77.27 | 75.22 | 76.50 | -0.15 | -0.20% | 10,518 |
| Jan 21, 2025 | 77.86 | 78.16 | 74.00 | 76.65 | -0.13 | -0.17% | 16,547 |
| Jan 17, 2025 | 76.19 | 78.18 | 75.43 | 76.78 | 3.22 | 4.38% | 16,800 |
| Jan 16, 2025 | 73.20 | 73.98 | 72.54 | 73.56 | 0.14 | 0.19% | 5,900 |
| Jan 15, 2025 | 72.47 | 73.61 | 72.47 | 73.42 | 3.42 | 4.89% | 4,315 |
| Jan 14, 2025 | 70.77 | 70.83 | 69.53 | 70.00 | 1.94 | 2.85% | 2,527 |
| Jan 13, 2025 | 66.72 | 68.06 | 65.50 | 68.06 | -1.41 | -2.03% | 4,473 |
| Jan 10, 2025 | 70.01 | 70.01 | 67.58 | 69.47 | -0.10 | -0.14% | 9,223 |
| Jan 8, 2025 | 70.79 | 70.79 | 68.74 | 69.57 | -2.31 | -3.21% | 6,000 |
| Jan 7, 2025 | 75.58 | 75.58 | 71.50 | 71.88 | -3.87 | -5.11% | 14,794 |
| Jan 6, 2025 | 74.65 | 76.99 | 74.10 | 75.75 | 2.55 | 3.48% | 12,700 |
| Jan 3, 2025 | 70.00 | 73.61 | 70.00 | 73.20 | 4.03 | 5.83% | 11,215 |