Get the Stockscreener App
76.76
0.36%
-0.28
After Hours:
76.76
Calvert Us Mid Cap Core Responsible Index Etf Stock (CVMC) Price History
The historical daily chart and data for Calvert Us Mid Cap Core Responsible Index Etf stock (CVMC), show that the latest closing stock price as of September 04, 2026, is $76.76.
- Calvert Us Mid Cap Core Responsible Index Etf all-time high stock price is $78.97, occurred on August 13, 2026.
- The lowest Calvert Us Mid Cap Core Responsible Index Etf stock price recorded was $44.17 on October 27, 2023. Since then, Calvert Us Mid Cap Core Responsible Index Etf's stock price has risen over 73.79% to $76.76 now.
- The 52-week high stock price for CVMC is $78.97, representing a 2.88% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for CVMC is $60.95, indicating a -20.59% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about CVMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $76.96 | $76.50 | $0.46 | 6,152.0 | -0.36% |
| Sep 03, 2026 | $77.04 | $76.35 | $0.69 | 3,712.0 | +0.98% |
| Sep 02, 2026 | $76.38 | $76.06 | $0.32 | 8,370.0 | +0.55% |
| Sep 01, 2026 | $76.19 | $75.81 | $0.38 | 3,124.0 | -1.13% |
| Aug 31, 2026 | $76.92 | $76.70 | $0.22 | 5,148.0 | -0.63% |
| Aug 28, 2026 | $77.55 | $77.15 | $0.40 | 4,417.0 | -0.80% |
| Aug 27, 2026 | $78.05 | $77.80 | $0.255 | 15,164.0 | -0.14% |
| Aug 26, 2026 | $78.09 | $77.58 | $0.51 | 10,448.0 | +0.25% |
| Aug 25, 2026 | $78.04 | $77.71 | $0.33 | 3,029.0 | -0.10% |
| Aug 24, 2026 | $77.97 | $77.75 | $0.225 | 4,837.0 | -0.11% |
| Aug 21, 2026 | $77.93 | $77.85 | $0.0751 | 1,840.0 | +0.68% |
| Aug 20, 2026 | $77.78 | $77.40 | $0.38 | 7,255.0 | -0.85% |
| Aug 19, 2026 | $78.43 | $78.05 | $0.38 | 2,520.0 | +0.65% |
| Aug 18, 2026 | $78.05 | $77.56 | $0.4901 | 2,679.0 | -1.06% |
| Aug 17, 2026 | $78.54 | $78.39 | $0.1528 | 20,407.0 | -0.61% |
| Aug 14, 2026 | $78.92 | $78.75 | $0.17 | 11,229.0 | -0.07% |
| Aug 13, 2026 | $78.97 | $78.53 | $0.445 | 4,191.0 | +0.77% |
| Aug 12, 2026 | $78.71 | $78.03 | $0.68 | 2,610.0 | +0.31% |
| Aug 11, 2026 | $78.21 | $78.05 | $0.16 | 5,172.0 | +0.31% |
| Aug 10, 2026 | $78.00 | $77.84 | $0.1604 | 26,612.0 | -0.27% |
Calvert Us Mid Cap Core Responsible Index Etf Stock (CVMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Calvert Us Mid Cap Core Responsible Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Calvert Us Mid Cap Core Responsible Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Calvert Us Mid Cap Core Responsible Index Etf Stock (CVMC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $77.04 | $75.81 | $1.23 | 27,510.0 | +0.03% |
| Aug, 2026 | $78.97 | $76.33 | $2.64 | 150,204.0 | +1.20% |
| Jul, 2026 | $76.91 | $74.69 | $2.22 | 70,039.0 | -0.39% |
| Jun, 2026 | $76.35 | $71.89 | $4.46 | 61,853.0 | +4.69% |
| May, 2026 | $72.84 | $69.00 | $3.84 | 79,371.0 | +4.15% |
| Apr, 2026 | $70.00 | $63.86 | $6.14 | 320,799.0 | +9.07% |
| Mar, 2026 | $68.63 | $62.25 | $6.38 | 102,179.0 | -6.39% |
| Feb, 2026 | $68.87 | $66.32 | $2.55 | 87,574.0 | +3.30% |
| Jan, 2026 | $67.66 | $64.36 | $3.30 | 142,833.0 | +3.24% |
Calvert Us Mid Cap Core Responsible Index Etf Stock (CVMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $65.82 | $63.83 | $1.99 | 149,789.0 | +0.54% |
| Nov, 2025 | $64.51 | $60.95 | $3.56 | 128,669.0 | +1.72% |
| Oct, 2025 | $64.57 | $61.82 | $2.75 | 172,726.0 | -0.27% |
| Sep, 2025 | $64.15 | $62.38 | $1.76 | 88,461.0 | +0.58% |
| Aug, 2025 | $63.77 | $60.69 | $3.08 | 70,284.0 | +2.43% |
| Jul, 2025 | $62.87 | $60.44 | $2.43 | 94,463.0 | +1.53% |
| Jun, 2025 | $60.76 | $58.66 | $2.10 | 61,255.0 | +2.75% |
| May, 2025 | $60.14 | $55.98 | $4.16 | 76,790.0 | +5.64% |
| Apr, 2025 | $57.66 | $49.40 | $8.26 | 189,825.0 | -1.41% |
| Mar, 2025 | $60.38 | $55.33 | $5.05 | 157,268.0 | -5.63% |
| Feb, 2025 | $62.13 | $59.47 | $2.66 | 95,128.0 | -3.05% |
| Jan, 2025 | $62.38 | $58.85 | $3.52 | 76,376.0 | +4.35% |
Calvert Us Mid Cap Core Responsible Index Etf Stock (CVMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.40 | $59.02 | $5.38 | 77,953.0 | -7.23% |
| Nov, 2024 | $64.56 | $59.44 | $5.12 | 65,689.0 | +8.07% |
| Oct, 2024 | $61.22 | $58.95 | $2.27 | 51,752.0 | -1.37% |
| Sep, 2024 | $60.36 | $56.68 | $3.68 | 27,256.0 | +2.03% |
| Aug, 2024 | $59.09 | $54.14 | $4.95 | 156,011.0 | +1.63% |
| Jul, 2024 | $58.24 | $54.61 | $3.63 | 101,521.0 | +5.26% |
| Jun, 2024 | $55.73 | $54.48 | $1.25 | 41,377.0 | -1.04% |
| May, 2024 | $57.21 | $54.34 | $2.88 | 60,590.0 | +2.47% |
| Apr, 2024 | $57.42 | $53.59 | $3.83 | 40,357.0 | -6.09% |
| Mar, 2024 | $57.88 | $55.65 | $2.23 | 118,042.0 | +3.84% |
| Feb, 2024 | $55.73 | $52.67 | $3.06 | 18,991.0 | +5.75% |
| Jan, 2024 | $53.63 | $51.62 | $2.02 | 106,601.0 | -1.37% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):