(CVSE)
AMEX: CVSE
· Real-Time Price · USD
73.67
0.00 (0.01%)
At close: Aug 28, 2025, 9:51 AM
CVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.34% | 5 |
| Aug 26, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.37% | 100 |
| Aug 25, 2025 | 73.33 | 73.33 | 73.15 | 73.15 | 73.15 | -0.46% | 200 |
| Aug 22, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 1.45% | 100 |
| Aug 21, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.41% | 132 |
| Aug 20, 2025 | 72.35 | 72.74 | 72.35 | 72.74 | 72.74 | -0.11% | 515 |
| Aug 19, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.22% | 100 |
| Aug 18, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.08% | 100 |
| 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 |