Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CRVS	1.81	2.08	1.75	1.92	0.19	380,082	939	2.00	2.21
2024-05-02	Q	CRVS	1.76	1.78	1.68	1.73	0.12	453,252	1,114	1.66	1.83
2024-05-01	Q	CRVS	1.53	1.6469	1.51	1.61	0.06	80,682	184	1.49	1.70
2024-04-30	Q	CRVS	1.60	1.60	1.53	1.55	-0.03	56,501	237	1.53	1.84
2024-04-29	Q	CRVS	1.48	1.61	1.44	1.58	0.13	131,930	311	1.41	1.60
2024-04-26	Q	CRVS	1.56	1.6193	1.44	1.45	-0.03	124,494	324	1.44	1.73
2024-04-25	Q	CRVS	1.47	1.52	1.4101	1.48	-0.03	66,073	239	1.42	1.69
2024-04-24	Q	CRVS	1.60	1.60	1.49	1.51	-0.02	90,571	283	1.45	1.61
2024-04-23	Q	CRVS	1.43	1.57	1.43	1.53	0.09	137,350	362	1.38	1.67
2024-04-22	Q	CRVS	1.39	1.50	1.39	1.44	0.04	130,628	278	1.40	1.59
2024-04-19	Q	CRVS	1.40	1.44	1.36	1.40	-0.01	58,799	219	1.27	1.55
2024-04-18	Q	CRVS	1.38	1.45	1.30	1.41	0.05	140,418	446	1.31	1.57
2024-04-17	Q	CRVS	1.50	1.5099	1.36	1.36	-0.11	112,527	309	1.36	1.56
2024-04-16	Q	CRVS	1.44	1.51	1.36	1.47		91,610	199	1.35	1.66
2024-04-15	Q	CRVS	1.53	1.5364	1.41	1.4401	-0.0899	69,357	169	1.40	1.70
2024-04-12	Q	CRVS	1.60	1.6205	1.50	1.53	-0.03	155,480	354	1.52	1.70
2024-04-11	Q	CRVS	1.61	1.61	1.5201	1.56	0.08	122,703	258	1.49	1.84
2024-04-10	Q	CRVS	1.67	1.67	1.46	1.51	-0.12	230,263	408	1.46	1.68
2024-04-09	Q	CRVS	1.71	1.78	1.60	1.63	-0.08	196,126	431	1.60	1.86
2024-04-08	Q	CRVS	1.75	1.7899	1.68	1.71	-0.04	120,413	283	1.67	1.87
2024-04-05	Q	CRVS	1.68	1.78	1.63	1.75	0.06	189,988	384	1.53	1.75
2024-04-04	Q	CRVS	1.77	1.85	1.685	1.69	-0.06	211,054	514	1.68	1.99
2024-04-03	Q	CRVS	1.83	1.86	1.73	1.75	-0.11	490,276	409	1.61	1.96
2024-04-02	Q	CRVS	1.83	1.9378	1.78	1.86		121,773	339	1.61	1.93
2024-04-01	Q	CRVS	1.78	1.89	1.74	1.86	0.08	117,250	329	1.74	2.00
2024-03-29	Q	CRVS	1.79	1.85	1.762	1.78	-0.01	0	0	1.78	1.89
2024-03-28	Q	CRVS	1.79	1.85	1.762	1.78	-0.01	273,600	555	1.78	1.89
2024-03-27	Q	CRVS	1.77	1.85	1.76	1.79	0.03	160,298	336	1.76	1.85
2024-03-26	Q	CRVS	1.78	1.87	1.76	1.76		302,463	400	1.76	1.97
2024-03-25	Q	CRVS	1.80	1.835	1.72	1.76	-0.03	277,924	457	1.74	2.00
2024-03-22	Q	CRVS	1.81	1.88	1.71	1.79	-0.05	323,851	471	1.72	2.01
2024-03-21	Q	CRVS	1.92	1.95	1.79	1.84	-0.01	274,497	613	1.78	1.84
2024-03-20	Q	CRVS	1.92	1.9788	1.82	1.85	-0.11	277,765	694	1.86	1.99
2024-03-19	Q	CRVS	1.92	2.00	1.9149	1.96	0.06	246,841	748	1.92	2.12
2024-03-18	Q	CRVS	1.92	2.00	1.90	1.90		163,480	530	1.89	2.16
2024-03-15	Q	CRVS	1.88	1.99	1.88	1.90	0.02	172,988	473	1.81	2.25
2024-03-14	Q	CRVS	2.00	2.01	1.81	1.88	-0.12	264,756	581	1.80	2.16
2024-03-13	Q	CRVS	2.02	2.0821	2.00	2.00	-0.02	88,608	261	1.98	2.03
2024-03-12	Q	CRVS	1.99	2.10	1.86	2.02	0.01	228,797	828	1.94	2.17
2024-03-11	Q	CRVS	2.16	2.185	1.9715	2.01	-0.11	272,706	804	1.94	2.22
2024-03-08	Q	CRVS	2.30	2.34	2.11	2.12	-0.16	245,879	449	1.94	2.43
2024-03-07	Q	CRVS	2.17	2.34	2.0939	2.28	0.13	214,954	713	2.02	2.34
2024-03-06	Q	CRVS	2.11	2.1899	2.08	2.15	0.04	197,805	515	2.08	2.37
2024-03-05	Q	CRVS	2.17	2.20	2.02	2.11	-0.05	163,348	591	2.08	2.33
2024-03-04	Q	CRVS	2.23	2.2982	2.14	2.16	-0.02	275,739	814	2.13	2.18
2024-03-01	Q	CRVS	2.2201	2.28	2.1501	2.18	-0.06	343,269	776	2.09	2.50
2024-02-29	Q	CRVS	2.30	2.3899	2.21	2.24	-0.06	211,934	648	2.21	2.48
2024-02-28	Q	CRVS	2.33	2.3999	2.25	2.30	-0.06	294,289	700	2.25	2.62
2024-02-27	Q	CRVS	2.33	2.4502	2.28	2.36	0.06	414,125	1,201	2.24	2.60
2024-02-26	Q	CRVS	2.35	2.3785	2.27	2.30	-0.05	151,131	525	2.08	2.36
2024-02-23	Q	CRVS	2.32	2.41	2.29	2.35	0.04	105,488	264	2.10	2.41
2024-02-22	Q	CRVS	2.28	2.40	2.28	2.31	0.01	100,444	298	2.30	2.34
2024-02-21	Q	CRVS	2.29	2.325	2.24	2.30	-0.02	67,026	258	1.98	2.37
2024-02-20	Q	CRVS	2.38	2.4256	2.20	2.32	0.03	202,887	533	2.15	2.33
2024-02-19	Q	CRVS	2.34	2.3419	2.22	2.29	-0.06	0	0	2.08	2.41
2024-02-16	Q	CRVS	2.34	2.3419	2.22	2.29	-0.06	206,713	563	2.08	2.41
2024-02-15	Q	CRVS	2.16	2.35	2.12	2.35	0.12	311,508	867	2.14	2.36
2024-02-14	Q	CRVS	2.26	2.29	2.18	2.23		142,670	541	2.10	2.42
2024-02-13	Q	CRVS	2.25	2.33	2.1695	2.23	-0.04	194,986	627	2.17	2.33
2024-02-12	Q	CRVS	2.22	2.34	2.19	2.27	0.055	296,397	785	2.25	2.30
2024-02-09	Q	CRVS	2.18	2.58	2.08	2.215	0.215	1,028,104	2,722	2.18	2.45
2024-02-08	Q	CRVS	2.07	2.07	1.96	2.00	-0.07	280,889	858	2.16	2.25
2024-02-07	Q	CRVS	2.04	2.10	1.99	2.07	0.03	134,737	436	1.79	2.15
2024-02-06	Q	CRVS	2.00	2.05	1.95	2.04	0.03	131,708	382	1.87	2.33
2024-02-05	Q	CRVS	2.05	2.10	1.94	2.01	-0.09	109,450	440	1.96	2.33