Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
5CV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 2.928 | 0.03 | 1.17% | 2.882 | 2.988 | 2.858 | 127,079 |
| Mar 05 2025 | 2.894 | 0.06 | 2.19% | 2.85 | 2.978 | 2.822 | 137,460 |
| Mar 04 2025 | 2.832 | -0.12 | -4.13% | 2.922 | 2.98 | 2.822 | 244,899 |
| Mar 03 2025 | 2.954 | -0.02 | -0.54% | 3.05 | 3.13 | 2.922 | 189,604 |
| Feb 28 2025 | 2.97 | 0.01 | 0.41% | 2.932 | 3.002 | 2.862 | 146,950 |
| Feb 27 2025 | 2.958 | -0.10 | -3.40% | 3.03 | 3.10 | 2.932 | 163,462 |
| Feb 26 2025 | 3.062 | 0.03 | 1.12% | 3.02 | 3.116 | 3.012 | 182,865 |
| Feb 25 2025 | 3.028 | -0.09 | -2.89% | 3.11 | 3.20 | 3.002 | 182,601 |
| Feb 24 2025 | 3.118 | -0.05 | -1.64% | 3.19 | 3.238 | 3.102 | 96,601 |
| Feb 21 2025 | 3.17 | 0.07 | 2.26% | 3.102 | 3.228 | 3.10 | 174,432 |
| Feb 20 2025 | 3.10 | -0.03 | -1.02% | 3.12 | 3.27 | 3.10 | 132,206 |
| Feb 19 2025 | 3.132 | -0.21 | -6.34% | 3.388 | 3.388 | 3.132 | 231,357 |
| Feb 18 2025 | 3.344 | -0.05 | -1.47% | 3.43 | 3.45 | 3.282 | 161,280 |
| Feb 17 2025 | 3.394 | -0.05 | -1.39% | 3.412 | 3.488 | 3.362 | 101,340 |
| Feb 14 2025 | 3.442 | -0.03 | -0.86% | 3.452 | 3.538 | 3.362 | 126,982 |
| Feb 13 2025 | 3.472 | -0.05 | -1.36% | 3.548 | 3.572 | 3.452 | 121,859 |
| Feb 12 2025 | 3.52 | 0.10 | 2.92% | 3.36 | 3.548 | 3.36 | 162,494 |
| Feb 11 2025 | 3.42 | -0.20 | -5.52% | 3.562 | 3.628 | 3.402 | 250,754 |
| Feb 10 2025 | 3.62 | 0.10 | 2.90% | 3.61 | 3.85 | 3.452 | 356,389 |
| Feb 07 2025 | 3.518 | -0.12 | -3.19% | 3.622 | 3.628 | 3.46 | 180,840 |
| Feb 06 2025 | 3.634 | 0.00 | 0.06% | 3.668 | 3.80 | 3.602 | 231,622 |
| Feb 05 2025 | 3.632 | 0.20 | 5.89% | 3.468 | 3.638 | 3.402 | 131,659 |
| Feb 04 2025 | 3.43 | -0.04 | -1.21% | 3.40 | 3.498 | 3.352 | 177,107 |
| Feb 03 2025 | 3.472 | -0.18 | -4.93% | 3.598 | 3.64 | 3.412 | 189,736 |
| Jan 31 2025 | 3.652 | -0.05 | -1.40% | 3.686 | 3.75 | 3.566 | 129,419 |
| Jan 30 2025 | 3.704 | -0.02 | -0.48% | 3.722 | 3.806 | 3.60 | 123,877 |
| Jan 29 2025 | 3.722 | -0.05 | -1.33% | 3.802 | 3.916 | 3.718 | 197,204 |
| Jan 28 2025 | 3.772 | 0.19 | 5.25% | 3.582 | 3.84 | 3.582 | 163,897 |
| Jan 27 2025 | 3.584 | -0.08 | -2.08% | 3.64 | 3.698 | 3.532 | 194,710 |
| Jan 24 2025 | 3.66 | -0.11 | -2.87% | 3.80 | 3.90 | 3.614 | 186,115 |
| Jan 23 2025 | 3.768 | -0.04 | -1.10% | 3.80 | 3.85 | 3.668 | 268,309 |
| Jan 22 2025 | 3.81 | -0.15 | -3.79% | 3.92 | 3.97 | 3.748 | 205,817 |
| Jan 21 2025 | 3.96 | 0.00 | 0.05% | 3.912 | 4.068 | 3.86 | 92,345 |
| Jan 20 2025 | 3.958 | -0.01 | -0.30% | 4.08 | 4.09 | 3.892 | 184,602 |
| Jan 17 2025 | 3.97 | -0.07 | -1.73% | 4.096 | 4.104 | 3.948 | 166,849 |
| Jan 16 2025 | 4.04 | 0.06 | 1.41% | 4.018 | 4.15 | 3.912 | 241,948 |
| Jan 15 2025 | 3.984 | 0.13 | 3.37% | 3.832 | 4.076 | 3.822 | 181,143 |
| Jan 14 2025 | 3.854 | 0.00 | 0.05% | 3.842 | 4.082 | 3.812 | 190,394 |
| Jan 13 2025 | 3.852 | -0.28 | -6.73% | 4.20 | 4.30 | 3.822 | 334,705 |
| Jan 10 2025 | 4.13 | 0.19 | 4.72% | 3.942 | 4.398 | 3.906 | 333,321 |
| Jan 09 2025 | 3.944 | -0.15 | -3.57% | 4.042 | 4.10 | 3.89 | 313,903 |
| Jan 08 2025 | 4.09 | -0.47 | -10.31% | 4.55 | 4.66 | 3.78 | 1,001,255 |
| Jan 07 2025 | 4.56 | 0.27 | 6.19% | 4.478 | 9.6909 | 4.21 | 2,401,459 |
| Jan 06 2025 | 4.294 | 0.78 | 22.27% | 3.55 | 4.294 | 3.55 | 1,170,339 |
| Jan 03 2025 | 3.512 | 0.17 | 5.02% | 3.40 | 3.618 | 3.304 | 415,092 |
| Jan 02 2025 | 3.344 | 0.39 | 13.28% | 3.05 | 3.548 | 3.05 | 681,060 |
| Dec 30 2024 | 2.952 | -0.07 | -2.38% | 3.022 | 3.05 | 2.922 | 124,529 |
| Dec 27 2024 | 3.024 | 0.17 | 6.03% | 2.83 | 3.058 | 2.802 | 333,565 |
| Dec 23 2024 | 2.852 | 0.07 | 2.37% | 2.798 | 2.874 | 2.724 | 180,527 |
| Dec 20 2024 | 2.786 | -0.08 | -2.93% | 2.93 | 2.938 | 2.71 | 160,760 |
| Dec 19 2024 | 2.87 | 0.24 | 9.04% | 2.602 | 2.938 | 2.582 | 195,325 |
| Dec 18 2024 | 2.632 | -0.16 | -5.60% | 2.752 | 2.798 | 2.63 | 187,181 |
| Dec 17 2024 | 2.788 | -0.16 | -5.43% | 2.922 | 2.938 | 2.726 | 166,884 |
| Dec 16 2024 | 2.948 | -0.07 | -2.45% | 2.992 | 3.048 | 2.948 | 140,324 |
| Dec 13 2024 | 3.022 | -0.03 | -0.92% | 3.10 | 3.11 | 2.982 | 192,112 |
| Dec 12 2024 | 3.05 | -0.03 | -1.10% | 3.128 | 3.166 | 3.022 | 115,993 |
| Dec 11 2024 | 3.084 | 0.06 | 1.92% | 3.024 | 3.178 | 3.022 | 132,751 |
| Dec 10 2024 | 3.026 | -0.11 | -3.63% | 3.17 | 3.30 | 3.024 | 431,255 |
| Dec 09 2024 | 3.14 | 0.23 | 7.90% | 3.00 | 3.178 | 2.98 | 329,945 |
