Cavvy Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.36	1.37	1.30	1.32	1.32	-2.94%	474,602
Apr 27, 2026	1.36	1.37	1.31	1.36	1.36	0.74%	416,012
Apr 24, 2026	1.33	1.35	1.29	1.35	1.35	1.50%	269,789
Apr 23, 2026	1.28	1.33	1.28	1.33	1.33	2.31%	216,474
Apr 22, 2026	1.24	1.30	1.24	1.30	1.30	4.00%	137,415
Apr 21, 2026	1.24	1.27	1.23	1.25	1.25	3.31%	144,610
Apr 20, 2026	1.23	1.25	1.21	1.21	1.21	-1.63%	213,971
Apr 17, 2026	1.25	1.25	1.18	1.23	1.23	-2.38%	1,122,923
Apr 16, 2026	1.28	1.31	1.26	1.26	1.26	-0.79%	686,348
Apr 15, 2026	1.33	1.33	1.26	1.27	1.27	-5.22%	428,548
Apr 14, 2026	1.38	1.38	1.32	1.34	1.34	-3.60%	478,113
Apr 13, 2026	1.42	1.47	1.36	1.39	1.39	-1.42%	989,665
Apr 10, 2026	1.36	1.41	1.32	1.41	1.41	3.68%	909,683
Apr 9, 2026	1.33	1.45	1.32	1.36	1.36	3.82%	2,076,305
Apr 8, 2026	1.25	1.33	1.25	1.31	1.31	-4.38%	968,576
Apr 7, 2026	1.33	1.38	1.33	1.37	1.37	3.79%	577,984
Apr 6, 2026	1.35	1.35	1.31	1.32	1.32	-2.22%	299,767
Apr 2, 2026	1.33	1.38	1.33	1.35	1.35	3.85%	792,268
Apr 1, 2026	1.32	1.35	1.29	1.30	1.30	-2.26%	546,357
Mar 31, 2026	1.34	1.40	1.28	1.33	1.33	-0.75%	1,494,073
Mar 30, 2026	1.41	1.41	1.33	1.34	1.34	-4.96%	1,105,139
Mar 27, 2026	1.25	1.44	1.24	1.41	1.41	12.80%	1,992,464
Mar 26, 2026	1.24	1.28	1.24	1.25	1.25	-1.57%	695,290
Mar 25, 2026	1.30	1.30	1.24	1.27	1.27	-1.55%	718,264
Mar 24, 2026	1.25	1.33	1.24	1.29	1.29	3.20%	1,829,719
Mar 23, 2026	1.16	1.26	1.16	1.25	1.25	7.76%	1,607,403
Mar 20, 2026	1.21	1.24	1.12	1.16	1.16	-6.45%	1,349,656
Mar 19, 2026	1.25	1.30	1.22	1.24	1.24	-0.80%	1,712,215
Mar 18, 2026	1.26	1.26	1.21	1.25	1.25	-	473,617
Mar 17, 2026	1.25	1.27	1.21	1.25	1.25	-	712,628
Mar 16, 2026	1.28	1.29	1.23	1.25	1.25	0.81%	633,365
Mar 13, 2026	1.31	1.31	1.22	1.24	1.24	-4.62%	838,124
Mar 12, 2026	1.22	1.33	1.18	1.30	1.30	8.33%	1,605,701
Mar 11, 2026	1.19	1.23	1.18	1.20	1.20	3.45%	792,506
Mar 10, 2026	1.14	1.24	1.10	1.16	1.16	1.75%	1,147,394
Mar 9, 2026	1.19	1.31	1.09	1.14	1.14	-2.56%	2,381,176
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