Central Valley Community ... (CVCY)
NASDAQ: CVCY
· Real-Time Price · USD
19.89
0.44 (2.26%)
At close: Mar 28, 2024, 9:00 PM
CVCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26, 2024 | 17.98 | 17.99 | 17.70 | 17.83 | 17.83 | -0.94% | 21,115 |
| Apr 25, 2024 | 17.99 | 18.17 | 17.63 | 18.00 | 18.00 | 0.17% | 45,667 |
| Apr 24, 2024 | 18.10 | 18.42 | 17.80 | 17.97 | 17.97 | -1.59% | 47,149 |
| Apr 23, 2024 | 17.55 | 18.52 | 17.55 | 18.26 | 18.26 | 3.63% | 37,545 |
| Apr 22, 2024 | 18.08 | 18.45 | 17.52 | 17.62 | 17.62 | -2.65% | 82,160 |
| Apr 19, 2024 | 18.00 | 18.50 | 16.77 | 18.10 | 18.10 | -1.58% | 114,755 |
| Apr 18, 2024 | 18.48 | 18.99 | 17.96 | 18.39 | 18.39 | 0.82% | 65,347 |
| Apr 17, 2024 | 18.23 | 18.51 | 18.13 | 18.24 | 18.24 | 0.50% | 35,730 |
| Apr 16, 2024 | 17.97 | 18.38 | 17.92 | 18.15 | 18.15 | 1.00% | 35,319 |
| Apr 15, 2024 | 17.85 | 18.47 | 17.71 | 17.97 | 17.97 | 0.62% | 45,069 |
| Apr 12, 2024 | 17.92 | 17.92 | 17.67 | 17.86 | 17.86 | -0.33% | 33,688 |
| Apr 11, 2024 | 17.90 | 18.16 | 17.81 | 17.92 | 17.92 | -0.83% | 38,065 |
| Apr 10, 2024 | 18.01 | 18.33 | 17.66 | 18.07 | 18.07 | -1.69% | 69,278 |
| Apr 9, 2024 | 18.44 | 18.77 | 18.04 | 18.38 | 18.38 | 0.44% | 57,528 |
| Apr 8, 2024 | 18.31 | 18.50 | 18.08 | 18.30 | 18.30 | -0.71% | 49,007 |
| Apr 5, 2024 | 18.41 | 18.91 | 17.93 | 18.43 | 18.43 | -0.81% | 48,709 |
| Apr 4, 2024 | 18.60 | 18.92 | 18.25 | 18.58 | 18.58 | -0.64% | 128,266 |
| Apr 3, 2024 | 19.50 | 19.68 | 18.25 | 18.70 | 18.70 | -4.83% | 90,963 |
| Apr 2, 2024 | 19.71 | 19.93 | 19.42 | 19.65 | 19.65 | -1.26% | 246,674 |
| Apr 1, 2024 | 15.75 | 24.47 | 15.50 | 19.90 | 19.90 | 0.05% | 582,337 |