(CVSE)
AMEX: CVSE
· Real-Time Price · USD
72.92
0.00 (0.01%)
At close: Aug 18, 2025, 9:51 AM
CVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.45% | 100 |
| Aug 14, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.26% | 308 |
| Aug 13, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 0.82% | 200 |
| Aug 12, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 1.22% | 200 |
| Aug 11, 2025 | 72.24 | 72.24 | 71.96 | 71.96 | 71.96 | -0.50% | 432 |
| Aug 8, 2025 | 72.33 | 72.33 | 72.32 | 72.32 | 72.32 | 0.81% | 648 |
| Aug 7, 2025 | 71.69 | 71.74 | 71.69 | 71.74 | 71.74 | -0.31% | 1,542 |
| Aug 6, 2025 | 71.89 | 71.96 | 71.89 | 71.96 | 71.96 | 0.19% | 448 |
| Aug 5, 2025 | 71.92 | 72.04 | 71.82 | 71.82 | 71.82 | -0.65% | 900 |
| Aug 4, 2025 | 72.34 | 72.34 | 72.29 | 72.29 | 72.29 | 1.49% | 2,322 |
| Aug 1, 2025 | 71.21 | 71.30 | 71.18 | 71.23 | 71.23 | -1.26% | 2,800 |
| Jul 31, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.46% | 100 |
| Jul 30, 2025 | 72.80 | 72.85 | 72.47 | 72.47 | 72.47 | -0.25% | 715 |
| Jul 29, 2025 | 72.67 | 72.77 | 72.65 | 72.65 | 72.65 | 0.07% | 500 |
| Jul 28, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.48% | 500 |
| Jul 25, 2025 | 72.87 | 72.95 | 72.87 | 72.95 | 72.95 | 0.41% | 107 |
| Jul 24, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.19% | 100 |
| Jul 23, 2025 | 72.58 | 72.63 | 72.51 | 72.51 | 72.51 | 0.90% | 5,900 |
| Jul 22, 2025 | 71.70 | 71.86 | 71.70 | 71.86 | 71.86 | 0.48% | 300 |
| Jul 21, 2025 | 71.98 | 71.98 | 71.52 | 71.52 | 71.52 | -0.20% | 526 |