Cavvy Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.19	1.31	1.13	1.18	-	0.85%	1,942,854
Mar 6, 2026	1.02	1.23	1.01	1.17	1.17	15.84%	997,795
Mar 5, 2026	1.01	1.02	0.98	1.01	1.01	3.06%	595,204
Mar 4, 2026	1.05	1.05	0.97	0.98	0.98	-2.00%	459,478
Mar 3, 2026	1.01	1.01	0.96	1.00	1.00	3.09%	435,642
Mar 2, 2026	0.98	1.00	0.97	0.97	0.97	-1.02%	666,888
Feb 27, 2026	0.94	0.98	0.94	0.98	0.98	5.38%	140,046
Feb 26, 2026	0.92	0.94	0.91	0.93	0.93	1.09%	185,708
Feb 25, 2026	0.93	0.93	0.92	0.92	0.92	-	140,177
Feb 24, 2026	0.93	0.93	0.92	0.92	0.92	-	116,534
Feb 23, 2026	0.94	0.95	0.92	0.92	0.92	-	112,299
Feb 20, 2026	0.92	0.95	0.92	0.92	0.92	-3.16%	320,402
Feb 19, 2026	0.90	0.95	0.90	0.95	0.95	5.56%	136,497
Feb 18, 2026	0.91	0.91	0.89	0.90	0.90	-	31,783
Feb 17, 2026	0.91	0.91	0.89	0.90	0.90	-	23,066
Feb 13, 2026	0.89	0.90	0.89	0.90	0.90	-	145,912
Feb 12, 2026	0.90	0.91	0.90	0.90	0.90	-	275,413
Feb 11, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	1,055,776
Feb 10, 2026	0.91	0.91	0.90	0.91	0.91	-	239,529
Feb 9, 2026	0.89	0.91	0.89	0.91	0.91	-	112,263
Feb 6, 2026	0.88	0.91	0.87	0.91	0.91	3.41%	267,404
Feb 5, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	85,853
Feb 4, 2026	0.90	0.90	0.90	0.90	0.90	-	8,403
Feb 3, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	109,642
Feb 2, 2026	0.89	0.90	0.88	0.89	0.89	-	55,391
Jan 30, 2026	0.90	0.90	0.87	0.89	0.89	-1.11%	414,219
Jan 29, 2026	0.93	0.93	0.88	0.90	0.90	-1.10%	159,354
Jan 28, 2026	0.87	0.93	0.87	0.91	0.91	4.60%	401,786
Jan 27, 2026	0.90	0.90	0.86	0.87	0.87	-1.14%	164,936
Jan 26, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	149,480
Jan 23, 2026	0.91	0.91	0.89	0.90	0.90	-	196,609
Jan 22, 2026	0.90	0.92	0.90	0.90	0.90	-	146,068
Jan 21, 2026	0.88	0.92	0.87	0.90	0.90	3.45%	175,083
Jan 20, 2026	0.88	0.92	0.85	0.87	0.87	-1.14%	234,682
Jan 19, 2026	0.89	0.90	0.88	0.88	0.88	-	145,617
Jan 16, 2026	0.90	0.92	0.88	0.88	0.88	-2.22%	168,711
Jan 15, 2026	0.90	0.91	0.88	0.90	0.90	-1.10%	204,616
Jan 14, 2026	0.92	0.92	0.89	0.91	0.91	-	92,078
Jan 13, 2026	0.89	0.91	0.89	0.91	0.91	2.82%	181,891
Jan 12, 2026	0.89	0.89	0.86	0.89	0.89	-1.67%	99,847
Jan 9, 2026	0.90	0.91	0.88	0.90	0.90	1.69%	40,105
Jan 8, 2026	0.87	0.89	0.85	0.89	0.89	1.72%	106,282
Jan 7, 2026	0.94	0.94	0.87	0.87	0.87	-2.25%	22,429
Jan 6, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	157,419
Jan 5, 2026	0.89	0.90	0.86	0.90	0.90	-2.17%	199,235
Jan 2, 2026	0.92	0.95	0.90	0.92	0.92	1.10%	195,726
Dec 31, 2025	0.90	0.91	0.88	0.91	0.91	-	184,783
Dec 30, 2025	0.91	0.91	0.88	0.91	0.91	2.25%	37,031
Dec 29, 2025	0.91	0.92	0.88	0.89	0.89	2.30%	150,442
Dec 24, 2025	0.90	0.90	0.87	0.87	0.87	-2.25%	7,026
Dec 23, 2025	0.88	0.92	0.88	0.89	0.89	-1.11%	53,116
Dec 22, 2025	0.92	0.92	0.86	0.90	0.90	1.12%	61,474
Dec 19, 2025	0.83	0.90	0.83	0.89	0.89	7.23%	206,404
Dec 18, 2025	0.84	0.84	0.82	0.83	0.83	2.47%	72,119
Dec 17, 2025	0.86	0.87	0.81	0.81	0.81	-3.57%	230,266
Dec 16, 2025	0.88	0.88	0.81	0.84	0.84	-4.55%	409,208
Dec 15, 2025	0.92	0.92	0.86	0.88	0.88	-2.22%	184,723
Dec 12, 2025	0.90	0.92	0.90	0.90	0.90	-1.10%	91,465
Dec 11, 2025	0.90	0.91	0.90	0.91	0.91	2.25%	68,972
Dec 10, 2025	0.91	0.91	0.88	0.89	0.89	-1.11%	46,306
Dec 9, 2025	0.91	0.92	0.90	0.90	0.90	-	40,219
Dec 8, 2025	0.90	0.95	0.90	0.90	0.90	-1.10%	382,090
Dec 5, 2025	0.92	0.94	0.91	0.91	0.91	-	334,287
Dec 4, 2025	0.91	0.93	0.90	0.91	0.91	-1.09%	228,273
Dec 3, 2025	0.91	0.92	0.90	0.92	0.92	-	142,411
Dec 2, 2025	0.92	0.93	0.91	0.92	0.92	2.22%	58,660
Dec 1, 2025	0.96	0.96	0.90	0.90	0.90	-3.23%	68,952
Nov 28, 2025	0.89	0.96	0.89	0.93	0.93	4.49%	97,472
Nov 27, 2025	0.90	0.92	0.89	0.89	0.89	-2.20%	84,363
Nov 26, 2025	0.88	0.99	0.88	0.91	0.91	1.11%	97,037
Nov 25, 2025	0.92	0.92	0.89	0.90	0.90	-2.17%	233,698
Nov 24, 2025	0.93	0.94	0.91	0.92	0.92	1.10%	67,160
Nov 21, 2025	0.98	0.98	0.91	0.91	0.91	-5.21%	229,051
Nov 20, 2025	0.93	1.00	0.93	0.96	0.96	5.49%	394,547
Nov 19, 2025	0.91	0.92	0.91	0.91	0.91	1.11%	57,920
Nov 18, 2025	0.91	0.92	0.88	0.90	0.90	3.45%	108,232
Nov 17, 2025	0.89	0.90	0.86	0.87	0.87	-2.25%	145,180
Nov 14, 2025	0.88	0.91	0.88	0.89	0.89	2.30%	97,127
Nov 13, 2025	0.90	0.91	0.87	0.87	0.87	-3.33%	161,923
Nov 12, 2025	0.93	0.93	0.89	0.90	0.90	-	93,861
Nov 11, 2025	0.94	0.94	0.89	0.90	0.90	-1.10%	109,673
Nov 10, 2025	0.87	0.95	0.87	0.91	0.91	4.60%	105,611
Nov 7, 2025	0.92	0.99	0.86	0.87	0.87	-4.40%	611,437
Nov 6, 2025	0.91	0.92	0.91	0.91	0.91	-	98,395
Nov 5, 2025	0.91	0.92	0.90	0.91	0.91	2.25%	111,004
Nov 4, 2025	0.93	0.93	0.89	0.89	0.89	-3.26%	110,717
Nov 3, 2025	0.94	0.98	0.90	0.92	0.92	1.10%	232,986
Oct 31, 2025	0.85	0.96	0.83	0.91	0.91	5.81%	238,637
Oct 30, 2025	0.84	0.86	0.82	0.86	0.86	4.88%	108,174
Oct 29, 2025	0.82	0.85	0.82	0.82	0.82	-3.53%	84,744
Oct 28, 2025	0.83	0.86	0.81	0.85	0.85	2.41%	156,840
Oct 27, 2025	0.71	0.85	0.71	0.83	0.83	15.28%	555,059
Oct 24, 2025	0.72	0.75	0.72	0.72	0.72	-2.70%	167,985
Oct 23, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	73,178
Oct 22, 2025	0.72	0.74	0.72	0.73	0.73	2.82%	113,790
Oct 21, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	52,212
Oct 20, 2025	0.72	0.73	0.70	0.73	0.73	2.82%	42,235
Oct 17, 2025	0.75	0.75	0.69	0.71	0.71	-4.05%	121,371
Oct 16, 2025	0.73	0.75	0.71	0.74	0.74	-	34,041
Oct 15, 2025	0.72	0.75	0.71	0.74	0.74	4.23%	179,149