Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 9.421 | -0.03 | -0.26% | 9.629 | 9.686 | 9.401 | 19,718 |
| Mar 27 2025 | 9.446 | 0.03 | 0.28% | 9.50 | 9.619 | 9.431 | 7,934 |
| Mar 26 2025 | 9.42 | -0.10 | -1.05% | 9.531 | 9.639 | 9.42 | 35,270 |
| Mar 25 2025 | 9.52 | -0.12 | -1.28% | 9.501 | 9.628 | 9.437 | 19,287 |
| Mar 24 2025 | 9.643 | 0.14 | 1.49% | 9.698 | 9.719 | 9.45 | 18,082 |
| Mar 21 2025 | 9.501 | -0.19 | -1.94% | 9.698 | 9.699 | 9.452 | 9,839 |
| Mar 20 2025 | 9.689 | 0.05 | 0.52% | 9.639 | 9.699 | 9.631 | 9,019 |
| Mar 19 2025 | 9.639 | 0.04 | 0.41% | 9.599 | 9.639 | 9.413 | 17,767 |
| Mar 18 2025 | 9.60 | 0.00 | 0.00% | 9.509 | 9.699 | 9.402 | 21,614 |
| Mar 17 2025 | 9.60 | 0.35 | 3.76% | 9.359 | 9.639 | 9.301 | 28,623 |
| Mar 14 2025 | 9.252 | 0.18 | 2.02% | 9.069 | 9.398 | 9.002 | 14,074 |
| Mar 13 2025 | 9.069 | 0.17 | 1.88% | 9.00 | 9.069 | 8.90 | 8,705 |
| Mar 12 2025 | 8.902 | -0.18 | -1.95% | 9.061 | 9.079 | 8.751 | 28,266 |
| Mar 11 2025 | 9.079 | -0.16 | -1.73% | 9.199 | 9.199 | 8.95 | 37,772 |
| Mar 10 2025 | 9.239 | -0.16 | -1.71% | 9.227 | 9.289 | 9.001 | 70,111 |
| Mar 07 2025 | 9.40 | -0.08 | -0.83% | 9.479 | 9.538 | 9.311 | 22,010 |
| Mar 06 2025 | 9.479 | 0.10 | 1.06% | 9.448 | 9.479 | 9.301 | 25,254 |
| Mar 05 2025 | 9.38 | 0.18 | 1.96% | 9.318 | 9.38 | 9.151 | 19,756 |
| Mar 04 2025 | 9.20 | -0.20 | -2.13% | 9.439 | 9.439 | 9.001 | 49,787 |
| Mar 03 2025 | 9.40 | 0.00 | -0.01% | 9.498 | 9.499 | 9.301 | 32,597 |
| Feb 28 2025 | 9.401 | -0.15 | -1.56% | 9.552 | 9.639 | 9.401 | 35,367 |
| Feb 27 2025 | 9.55 | -0.25 | -2.54% | 9.797 | 9.797 | 9.55 | 35,076 |
| Feb 26 2025 | 9.799 | 0.15 | 1.52% | 9.817 | 9.86 | 9.671 | 8,622 |
| Feb 25 2025 | 9.652 | -0.10 | -1.01% | 9.78 | 9.819 | 9.652 | 26,090 |
| Feb 24 2025 | 9.75 | -0.17 | -1.75% | 10.10 | 10.10 | 9.75 | 39,030 |
| Feb 21 2025 | 9.924 | 0.04 | 0.46% | 9.90 | 10.048 | 9.727 | 36,168 |
| Feb 20 2025 | 9.879 | 0.28 | 2.91% | 9.581 | 9.909 | 9.581 | 37,371 |
| Feb 19 2025 | 9.60 | -0.02 | -0.22% | 9.621 | 9.748 | 9.52 | 17,796 |
| Feb 18 2025 | 9.621 | 0.02 | 0.21% | 9.739 | 9.789 | 9.60 | 43,051 |
| Feb 17 2025 | 9.601 | -0.06 | -0.61% | 9.698 | 9.719 | 9.60 | 19,928 |
| Feb 14 2025 | 9.66 | 0.22 | 2.37% | 9.495 | 9.678 | 9.39 | 80,989 |
| Feb 13 2025 | 9.436 | -0.11 | -1.19% | 9.473 | 9.598 | 9.05 | 75,911 |
| Feb 12 2025 | 9.55 | -0.05 | -0.52% | 9.658 | 9.66 | 9.48 | 24,795 |
| Feb 11 2025 | 9.60 | -0.03 | -0.30% | 9.629 | 9.629 | 9.47 | 21,829 |
| Feb 10 2025 | 9.629 | 0.18 | 1.90% | 9.539 | 9.629 | 9.499 | 30,378 |
| Feb 07 2025 | 9.449 | -0.03 | -0.32% | 9.412 | 9.595 | 9.412 | 20,560 |
| Feb 06 2025 | 9.479 | 0.13 | 1.39% | 9.417 | 9.479 | 9.35 | 17,691 |
| Feb 05 2025 | 9.349 | -0.08 | -0.85% | 9.401 | 9.449 | 9.299 | 19,596 |
| Feb 04 2025 | 9.429 | 0.08 | 0.84% | 9.399 | 9.44 | 9.204 | 27,477 |
| Feb 03 2025 | 9.35 | 0.05 | 0.53% | 9.339 | 9.369 | 9.152 | 46,419 |
| Jan 31 2025 | 9.301 | 0.14 | 1.54% | 9.201 | 9.48 | 9.15 | 36,864 |
| Jan 30 2025 | 9.16 | 0.11 | 1.23% | 9.059 | 9.21 | 9.00 | 37,144 |
| Jan 29 2025 | 9.049 | 0.05 | 0.54% | 9.002 | 9.149 | 8.921 | 36,408 |
| Jan 28 2025 | 9.00 | 0.14 | 1.53% | 8.973 | 9.07 | 8.951 | 20,066 |
| Jan 27 2025 | 8.864 | -0.18 | -1.94% | 9.04 | 9.04 | 8.802 | 32,617 |
| Jan 24 2025 | 9.039 | 0.21 | 2.37% | 8.883 | 9.039 | 8.851 | 23,333 |
| Jan 23 2025 | 8.83 | -0.12 | -1.34% | 8.92 | 8.949 | 8.751 | 43,149 |
| Jan 22 2025 | 8.95 | -0.03 | -0.33% | 8.921 | 9.09 | 8.921 | 24,944 |
| Jan 21 2025 | 8.98 | -0.02 | -0.22% | 8.985 | 9.001 | 8.851 | 37,065 |
| Jan 20 2025 | 9.00 | -0.10 | -1.10% | 9.051 | 9.089 | 8.902 | 23,234 |
| Jan 17 2025 | 9.10 | 0.25 | 2.82% | 8.859 | 9.10 | 8.801 | 23,958 |
| Jan 16 2025 | 8.85 | -0.05 | -0.56% | 8.849 | 8.85 | 8.72 | 53,541 |
| Jan 15 2025 | 8.90 | 0.06 | 0.68% | 8.858 | 8.90 | 8.679 | 56,925 |
| Jan 14 2025 | 8.84 | 0.09 | 1.04% | 8.749 | 8.898 | 8.60 | 15,073 |
| Jan 13 2025 | 8.749 | -0.04 | -0.47% | 8.80 | 8.85 | 8.54 | 44,939 |
| Jan 10 2025 | 8.79 | 0.01 | 0.11% | 8.761 | 8.897 | 8.62 | 55,670 |
| Jan 09 2025 | 8.78 | -0.23 | -2.56% | 9.101 | 9.139 | 8.779 | 39,651 |
| Jan 08 2025 | 9.011 | -0.04 | -0.42% | 9.049 | 9.20 | 8.799 | 50,112 |
| Jan 07 2025 | 9.049 | 0.05 | 0.56% | 9.149 | 9.149 | 8.762 | 41,669 |
| Jan 06 2025 | 8.999 | 0.06 | 0.69% | 8.991 | 9.80 | 8.831 | 560,741 |
| Jan 03 2025 | 8.937 | -0.20 | -2.21% | 9.119 | 9.12 | 8.81 | 35,262 |
| Jan 02 2025 | 9.139 | 0.24 | 2.69% | 9.00 | 9.15 | 8.878 | 44,890 |
| Dec 30 2024 | 8.90 | 0.00 | 0.01% | 8.901 | 8.949 | 8.752 | 24,776 |
