|
Closing price on 1/7/2026
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
600 |
| Split-adjusted Price |
16.30 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
600
|
|
|
1/6/2026
|
+1.10 / +7.14%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.32
|
16.50
|
3,800
|
|
|
1/5/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
12/31/2025
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.33
|
15.40
|
400
|
|
|
12/30/2025
|
+0.30 / +2.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
15.30
|
3,600
|
|
|
12/29/2025
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2,400
|
|
|
12/26/2025
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.50
|
15.30
|
14.60
|
15.30
|
4,500
|
|
|
12/25/2025
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.50
|
15.30
|
4,600
|
|
|
12/24/2025
|
-1.10 / -6.51%
|
15.80
|
15.80
|
15.30
|
15.80
|
15.38
|
15.80
|
11,500
|
|
|
12/23/2025
|
+1.40 / +9.03%
|
15.00
|
16.90
|
15.00
|
16.90
|
15.11
|
16.90
|
4,400
|
|
|
12/22/2025
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.39
|
15.50
|
4,600
|
|
|
12/19/2025
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
12/17/2025
|
0.00 / 0.00%
|
14.60
|
17.40
|
14.60
|
16.00
|
14.92
|
16.00
|
1,800
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
12/15/2025
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,500
|
|
|
12/12/2025
|
-1.00 / -6.21%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3,000
|
|
|
12/11/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
12/10/2025
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.67
|
16.10
|
2,200
|
|
|
12/9/2025
|
-1.20 / -6.67%
|
18.00
|
18.00
|
16.80
|
16.80
|
17.57
|
16.80
|
3,200
|
|
|
12/8/2025
|
-0.50 / -2.70%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.35
|
18.00
|
200
|
|
|
12/5/2025
|
+1.40 / +8.19%
|
18.80
|
18.80
|
18.00
|
18.50
|
18.63
|
18.50
|
17,300
|
|
|
12/4/2025
|
+1.50 / +9.62%
|
15.60
|
17.10
|
15.60
|
17.10
|
16.77
|
17.10
|
14,300
|
|
|
12/3/2025
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.56
|
15.60
|
14,800
|
|
|
12/2/2025
|
+0.40 / +2.63%
|
14.00
|
15.60
|
13.90
|
15.60
|
14.03
|
15.60
|
2,100
|
|
|
12/1/2025
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
15.20
|
15.29
|
15.20
|
900
|
|
|
11/28/2025
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.01
|
15.20
|
6,600
|
|
|
11/27/2025
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
|
11/26/2025
|
+0.10 / +0.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.70
|
14.40
|
200
|
|
|
11/25/2025
|
+0.80 / +5.93%
|
12.40
|
14.50
|
12.40
|
14.30
|
13.65
|
14.30
|
30,700
|
|
|