Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria
· Delayed Price · Currency is NGN 6.00
+0.15 (2.56%)
At close: Apr 28, 2026
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 4,128,739 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -4.10% | 4,049,778 |
| Apr 24, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 2.52% | 1,908,818 |
| Apr 23, 2026 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | 9.17% | 1,757,261 |
| Apr 22, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 1,814,750 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | - | 3,030,355 |
| Apr 20, 2026 | 5.35 | 5.40 | 5.00 | 5.20 | 5.20 | -6.31% | 5,037,830 |
| Apr 17, 2026 | 6.00 | 6.00 | 5.50 | 5.55 | 5.55 | -9.02% | 3,040,269 |
| Apr 16, 2026 | 5.90 | 6.30 | 5.80 | 6.10 | 6.10 | 5.17% | 4,869,592 |
| Apr 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 554,335 |
| Apr 14, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | 3,252,204 |
| Apr 13, 2026 | 5.65 | 5.75 | 5.50 | 5.50 | 5.50 | -5.98% | 2,485,109 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,249,029 |
| Apr 9, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 2,254,859 |
| Apr 8, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 705,714 |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 2,815,364 |
| Apr 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 648,137 |
| Apr 1, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 6.67% | 2,524,098 |
| Mar 31, 2026 | 5.90 | 6.05 | 5.85 | 6.00 | 6.00 | -2.44% | 5,098,905 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 0.82% | 2,500,269 |
| Mar 27, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 964,798 |
| Mar 26, 2026 | 6.50 | 6.50 | 5.85 | 6.20 | 6.20 | -4.62% | 3,347,924 |
| Mar 25, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | - | 1,008,919 |
| Mar 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 1,245,472 |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,249,753 |
| Mar 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 670,264 |
| Mar 17, 2026 | 6.30 | 6.85 | 6.30 | 6.30 | 6.30 | -8.70% | 1,943,000 |
| Mar 16, 2026 | 6.50 | 7.05 | 5.90 | 6.90 | 6.90 | 6.98% | 4,149,836 |
| Mar 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 1,476,548 |
| Mar 12, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 9.40% | 1,444,687 |
| Mar 11, 2026 | 5.90 | 6.35 | 5.85 | 5.85 | 5.85 | - | 5,880,275 |
| Mar 10, 2026 | 6.05 | 6.20 | 5.85 | 5.85 | 5.85 | -7.87% | 3,987,381 |
| Mar 9, 2026 | 6.40 | 6.60 | 6.35 | 6.35 | 6.35 | -3.79% | 1,233,471 |
| Mar 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 992,915 |
| Mar 5, 2026 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 1,666,281 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 1,287,344 |
| Mar 3, 2026 | 6.55 | 6.80 | 6.50 | 6.50 | 6.50 | -0.76% | 2,612,758 |
| Mar 2, 2026 | 6.55 | 6.70 | 6.55 | 6.55 | 6.55 | - | 1,502,960 |
| Feb 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 1,599,039 |
| Feb 26, 2026 | 6.50 | 7.05 | 6.50 | 6.50 | 6.50 | - | 2,984,193 |
| Feb 25, 2026 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 3.17% | 2,373,436 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.30 | 6.30 | 6.30 | -9.35% | 3,876,102 |
| Feb 23, 2026 | 6.90 | 7.40 | 6.90 | 6.95 | 6.95 | -1.42% | 2,838,367 |
| Feb 20, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | -3.42% | 1,960,819 |
| Feb 19, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | 1.39% | 1,655,997 |
| Feb 18, 2026 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | 4.35% | 4,225,076 |
| Feb 17, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | 5,439,613 |
| Feb 16, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -9.62% | 4,941,955 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 1,123,992 |
| Feb 12, 2026 | 7.50 | 7.90 | 7.30 | 7.90 | 7.90 | 8.22% | 2,384,216 |
| Feb 11, 2026 | 7.85 | 7.85 | 7.25 | 7.30 | 7.30 | 2.10% | 3,447,646 |
| Feb 10, 2026 | 7.30 | 7.30 | 6.80 | 7.15 | 7.15 | 6.72% | 4,464,831 |
| Feb 9, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | - | 3,043,858 |
| Feb 6, 2026 | 6.70 | 6.95 | 6.70 | 6.70 | 6.70 | -2.90% | 1,459,977 |
| Feb 5, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 1,567,300 |
| Feb 4, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -4.90% | 1,830,032 |
| Feb 3, 2026 | 6.60 | 7.20 | 6.60 | 7.15 | 7.15 | 8.33% | 2,675,065 |
| Feb 2, 2026 | 6.50 | 6.65 | 6.45 | 6.60 | 6.60 | -7.69% | 8,146,640 |
| Jan 30, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -8.33% | 1,484,338 |
| Jan 29, 2026 | 7.50 | 7.80 | 7.40 | 7.80 | 7.80 | 8.33% | 1,924,473 |
| Jan 28, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 2,098,867 |
| Jan 27, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | -2.01% | 1,147,378 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.45 | -0.67% | 2,175,307 |
| Jan 23, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 1,232,379 |
| Jan 22, 2026 | 7.50 | 8.00 | 7.05 | 7.70 | 7.70 | 0.65% | 4,131,241 |
| Jan 21, 2026 | 7.60 | 7.95 | 7.60 | 7.65 | 7.65 | 0.66% | 3,508,161 |
| Jan 20, 2026 | 8.20 | 8.45 | 7.60 | 7.60 | 7.60 | -5.59% | 7,479,208 |
| Jan 19, 2026 | 7.35 | 8.05 | 7.35 | 8.05 | 8.05 | 9.52% | 3,085,048 |
| Jan 16, 2026 | 7.80 | 7.80 | 7.20 | 7.35 | 7.35 | -3.92% | 2,764,763 |
| Jan 15, 2026 | 8.05 | 8.20 | 7.65 | 7.65 | 7.65 | -9.47% | 7,544,456 |
| Jan 14, 2026 | 8.10 | 8.45 | 7.40 | 8.45 | 8.45 | 9.74% | 10,137,132 |
| Jan 13, 2026 | 7.70 | 7.70 | 7.40 | 7.70 | 7.70 | 10.00% | 7,843,334 |
| Jan 12, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 9.37% | 6,364,179 |
| Jan 9, 2026 | 6.00 | 6.40 | 5.95 | 6.40 | 6.40 | 7.56% | 6,341,459 |
| Jan 8, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -4.03% | 3,509,371 |
| Jan 7, 2026 | 6.25 | 6.25 | 6.00 | 6.20 | 6.20 | -3.13% | 2,648,136 |
| Jan 6, 2026 | 6.00 | 6.60 | 6.00 | 6.40 | 6.40 | 6.67% | 3,416,062 |
| Jan 5, 2026 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | 1.69% | 5,027,156 |
| Jan 2, 2026 | 5.70 | 5.90 | 5.05 | 5.90 | 5.90 | 9.26% | 2,906,618 |
| Dec 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 311,104 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 870,044 |
| Dec 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 558,306 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 217,378 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 360,138 |
| Dec 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1,032,887 |
| Dec 19, 2025 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | 2.88% | 1,325,842 |
| Dec 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 370,722 |
| Dec 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 198,573 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 435,405 |
| Dec 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 982,292 |
| Dec 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 499,037 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,011,828 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 965,220 |
| Dec 9, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 3.74% | 2,216,095 |
| Dec 8, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 9.18% | 1,778,281 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 825,240 |
| Dec 4, 2025 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | -4.85% | 853,676 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 423,061 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 376,600 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 1,742,721 |