Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 5.09 | 0.39 | 8.30% | 4.5401 | 5.10 | 4.3001 | 2,383,778 |
| Dec 18 2024 | 4.70 | -2.69 | -36.40% | 5.00 | 5.20 | 3.7701 | 13,898,033 |
| Dec 17 2024 | 7.39 | 0.49 | 7.10% | 6.57 | 7.44 | 6.55 | 1,252,596 |
| Dec 16 2024 | 6.90 | -0.48 | -6.50% | 7.2899 | 7.40 | 6.88 | 1,161,414 |
| Dec 13 2024 | 7.38 | -0.70 | -8.66% | 8.0825 | 8.22 | 7.29 | 1,712,978 |
| Dec 12 2024 | 8.08 | -0.03 | -0.37% | 7.9655 | 8.33 | 7.9655 | 883,466 |
| Dec 11 2024 | 8.11 | 0.09 | 1.12% | 8.0415 | 8.25 | 7.88 | 921,426 |
| Dec 10 2024 | 8.02 | -0.13 | -1.60% | 8.195 | 8.49 | 7.98 | 574,663 |
| Dec 09 2024 | 8.15 | -0.11 | -1.33% | 8.27 | 8.43 | 8.00 | 435,521 |
| Dec 06 2024 | 8.26 | 0.13 | 1.60% | 8.2582 | 8.49 | 7.9807 | 474,034 |
| Dec 05 2024 | 8.13 | 0.10 | 1.25% | 8.09 | 8.29 | 8.00 | 550,659 |
| Dec 04 2024 | 8.03 | -0.25 | -3.02% | 8.20 | 8.36 | 8.01 | 601,816 |
| Dec 03 2024 | 8.28 | 0.03 | 0.36% | 8.22 | 8.28 | 7.95 | 1,112,971 |
| Dec 02 2024 | 8.25 | -0.84 | -9.24% | 9.04 | 9.16 | 8.20 | 837,952 |
| Nov 29 2024 | 9.09 | -0.33 | -3.50% | 9.50 | 9.55 | 9.09 | 316,716 |
| Nov 27 2024 | 9.42 | 0.69 | 7.90% | 8.735 | 9.50 | 8.63 | 384,905 |
| Nov 26 2024 | 8.73 | -0.20 | -2.24% | 9.00 | 9.25 | 8.60 | 393,498 |
| Nov 25 2024 | 8.93 | -0.02 | -0.22% | 9.045 | 9.3529 | 8.87 | 705,529 |
| Nov 22 2024 | 8.95 | 0.01 | 0.11% | 8.96 | 9.19 | 8.79 | 1,174,658 |
| Nov 21 2024 | 8.94 | 0.70 | 8.50% | 8.24 | 9.05 | 8.0367 | 821,885 |
| Nov 20 2024 | 8.24 | -0.16 | -1.90% | 8.32 | 8.34 | 8.02 | 545,087 |
| Nov 19 2024 | 8.40 | 0.06 | 0.72% | 8.22 | 8.61 | 8.21 | 780,714 |
| Nov 18 2024 | 8.34 | 0.15 | 1.83% | 8.295 | 8.71 | 8.16 | 620,775 |
| Nov 15 2024 | 8.19 | -0.33 | -3.87% | 8.4074 | 8.51 | 7.78 | 2,341,412 |
| Nov 14 2024 | 8.52 | -0.35 | -3.95% | 8.90 | 8.96 | 7.89 | 1,203,315 |
| Nov 13 2024 | 8.87 | 0.18 | 2.07% | 9.87 | 10.00 | 8.79 | 1,228,051 |
| Nov 12 2024 | 8.69 | -0.87 | -9.10% | 9.35 | 9.70 | 8.67 | 655,372 |
| Nov 11 2024 | 9.56 | 0.11 | 1.16% | 9.66 | 9.90 | 9.28 | 564,697 |
| Nov 08 2024 | 9.45 | 0.65 | 7.39% | 8.71 | 9.61 | 8.62 | 744,513 |
| Nov 07 2024 | 8.80 | 0.02 | 0.23% | 8.75 | 9.10 | 8.43 | 1,069,509 |
| Nov 06 2024 | 8.78 | -0.45 | -4.88% | 9.575 | 9.65 | 8.50 | 1,614,005 |
| Nov 05 2024 | 9.23 | 0.21 | 2.33% | 8.93 | 9.44 | 8.87 | 1,064,259 |
| Nov 04 2024 | 9.02 | -0.08 | -0.88% | 8.99 | 9.37 | 7.91 | 1,389,411 |
| Nov 01 2024 | 9.10 | 0.26 | 2.94% | 8.91 | 9.28 | 8.88 | 647,546 |
| Oct 31 2024 | 8.84 | 0.04 | 0.45% | 8.635 | 9.025 | 8.51 | 526,457 |
| Oct 30 2024 | 8.80 | -0.09 | -1.01% | 8.915 | 9.19 | 8.55 | 719,646 |
| Oct 29 2024 | 8.89 | 0.25 | 2.89% | 8.63 | 8.96 | 8.45 | 613,981 |
| Oct 28 2024 | 8.64 | 0.33 | 3.97% | 8.65 | 9.08 | 8.58 | 1,777,809 |
| Oct 25 2024 | 8.31 | 0.63 | 8.20% | 7.78 | 8.686 | 7.74 | 1,617,521 |
| Oct 24 2024 | 7.68 | 0.12 | 1.59% | 7.61 | 8.18 | 7.57 | 1,300,924 |
| Oct 23 2024 | 7.56 | -0.19 | -2.45% | 7.744 | 7.8156 | 7.03 | 1,049,315 |
| Oct 22 2024 | 7.75 | 0.19 | 2.51% | 7.91 | 8.33 | 7.56 | 1,536,939 |
| Oct 21 2024 | 7.56 | 0.35 | 4.78% | 7.15 | 7.72 | 6.93 | 480,333 |
| Oct 18 2024 | 7.215 | 0.00 | 0.07% | 7.11 | 7.64 | 7.10 | 612,546 |
| Oct 17 2024 | 7.21 | -0.14 | -1.90% | 7.36 | 7.54 | 7.14 | 837,384 |
| Oct 16 2024 | 7.35 | 0.63 | 9.38% | 6.67 | 7.41 | 6.61 | 1,557,581 |
| Oct 15 2024 | 6.72 | -0.07 | -1.03% | 6.84 | 6.85 | 6.30 | 700,514 |
| Oct 14 2024 | 6.79 | 0.46 | 7.27% | 6.33 | 6.98 | 6.32 | 796,889 |
| Oct 11 2024 | 6.33 | 0.52 | 8.95% | 5.71 | 6.4495 | 5.6859 | 820,543 |
| Oct 10 2024 | 5.81 | -0.18 | -3.01% | 5.96 | 6.08 | 5.67 | 334,345 |
| Oct 09 2024 | 5.99 | 0.05 | 0.84% | 5.95 | 6.07 | 5.73 | 875,055 |
| Oct 08 2024 | 5.94 | 0.38 | 6.83% | 5.56 | 5.97 | 5.50 | 346,130 |
| Oct 07 2024 | 5.56 | -0.08 | -1.42% | 5.64 | 5.6569 | 5.41 | 216,716 |
| Oct 04 2024 | 5.64 | 0.38 | 7.22% | 5.4137 | 5.85 | 5.38 | 261,570 |
| Oct 03 2024 | 5.26 | -0.02 | -0.38% | 5.29 | 5.625 | 5.20 | 398,566 |
| Oct 02 2024 | 5.28 | 0.19 | 3.73% | 4.8771 | 5.31 | 4.8601 | 272,899 |
| Oct 01 2024 | 5.09 | -0.19 | -3.60% | 5.37 | 5.3999 | 5.03 | 312,782 |
| Sep 30 2024 | 5.28 | 0.13 | 2.52% | 5.11 | 5.29 | 5.03 | 108,167 |
| Sep 27 2024 | 5.15 | 0.06 | 1.18% | 5.10 | 5.27 | 5.0216 | 151,391 |
| Sep 26 2024 | 5.09 | -0.11 | -2.12% | 5.20 | 5.23 | 5.011 | 311,032 |
| Sep 25 2024 | 5.20 | 0.02 | 0.39% | 5.16 | 5.41 | 5.07 | 354,585 |
| Sep 24 2024 | 5.18 | -0.26 | -4.78% | 5.41 | 5.41 | 4.98 | 487,868 |
| Sep 23 2024 | 5.44 | -0.47 | -7.95% | 5.95 | 6.05 | 5.31 | 645,096 |
