CEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.33	10.47	10.33	10.47	10.47	1.26%	30,952
Jun 25, 2026	10.43	10.43	10.32	10.34	10.34	-0.39%	34,337
Jun 24, 2026	10.39	10.47	10.34	10.38	10.38	0.19%	15,526
Jun 23, 2026	10.39	10.39	10.30	10.36	10.36	0.10%	17,465
Jun 22, 2026	10.32	10.35	10.31	10.35	10.35	0.10%	23,446
Jun 18, 2026	10.38	10.38	10.30	10.34	10.34	0.10%	24,383
Jun 17, 2026	10.34	10.44	10.30	10.33	10.33	0.29%	37,548
Jun 16, 2026	10.35	10.35	10.30	10.30	10.30	-	24,370
Jun 15, 2026	10.31	10.34	10.27	10.30	10.30	-0.10%	14,729
Jun 12, 2026	10.37	10.37	10.27	10.31	10.31	-0.29%	15,359
Jun 11, 2026	10.45	10.45	10.35	10.39	10.34	-0.29%	15,197
Jun 10, 2026	10.27	10.42	10.27	10.42	10.37	1.46%	36,183
Jun 9, 2026	10.25	10.33	10.23	10.27	10.22	0.20%	13,045
Jun 8, 2026	10.33	10.34	10.22	10.25	10.20	0.10%	36,692
Jun 5, 2026	10.22	10.30	10.22	10.24	10.19	-0.29%	46,463
Jun 4, 2026	10.25	10.28	10.19	10.27	10.22	0.29%	35,119
Jun 3, 2026	10.27	10.33	10.21	10.24	10.19	-0.68%	28,242
Jun 2, 2026	10.30	10.31	10.22	10.31	10.26	0.10%	19,117
Jun 1, 2026	10.31	10.47	10.17	10.30	10.25	-0.39%	81,346
May 29, 2026	10.35	10.35	10.19	10.34	10.29	0.78%	43,037
May 28, 2026	10.20	10.29	10.17	10.26	10.21	0.20%	23,505
May 27, 2026	10.17	10.28	10.15	10.24	10.19	0.89%	43,912
May 26, 2026	10.25	10.30	10.15	10.15	10.10	-0.29%	13,525
May 22, 2026	10.14	10.18	10.11	10.18	10.13	0.69%	8,846
May 21, 2026	10.04	10.12	10.02	10.11	10.06	0.40%	5,378
May 20, 2026	10.03	10.10	10.02	10.07	10.02	0.70%	10,064
May 19, 2026	10.05	10.05	10.00	10.00	9.95	-0.50%	21,963
May 18, 2026	10.13	10.15	10.03	10.05	10.00	-0.79%	22,271
May 15, 2026	10.24	10.24	10.08	10.13	10.08	-1.75%	13,324
May 14, 2026	10.28	10.39	10.24	10.31	10.26	-0.43%	32,715
May 13, 2026	10.30	10.47	10.29	10.41	10.31	0.82%	41,965
May 12, 2026	10.39	10.39	10.28	10.32	10.22	-0.77%	10,533
May 11, 2026	10.42	10.44	10.40	10.40	10.30	-	13,630
May 8, 2026	10.41	10.48	10.36	10.40	10.30	0.39%	20,902
May 7, 2026	10.42	10.43	10.36	10.36	10.26	-0.48%	14,489
May 6, 2026	10.32	10.41	10.32	10.41	10.31	1.46%	18,090
May 5, 2026	10.18	10.33	10.18	10.26	10.16	1.28%	20,461
May 4, 2026	10.27	10.31	10.13	10.13	10.03	-1.46%	24,813
May 1, 2026	10.31	10.31	10.26	10.28	10.18	-0.15%	14,800
Apr 30, 2026	10.32	10.36	10.28	10.30	10.20	0.15%	28,844
Apr 29, 2026	10.30	10.30	10.25	10.28	10.18	-0.39%	7,060
Apr 28, 2026	10.36	10.37	10.30	10.32	10.22	-0.67%	8,579
Apr 27, 2026	10.34	10.45	10.24	10.39	10.29	0.78%	60,717
Apr 24, 2026	10.32	10.35	10.29	10.31	10.21	0.05%	9,221
Apr 23, 2026	10.33	10.34	10.28	10.31	10.21	-0.24%	17,284
Apr 22, 2026	10.35	10.43	10.31	10.33	10.23	0.19%	29,004
Apr 21, 2026	10.33	10.37	10.31	10.31	10.21	-0.29%	17,993
Apr 20, 2026	10.26	10.37	10.26	10.34	10.24	0.58%	29,210
Apr 17, 2026	10.27	10.34	10.27	10.28	10.18	0.10%	13,240
Apr 16, 2026	10.26	10.30	10.25	10.27	10.17	0.10%	10,137
Apr 15, 2026	10.30	10.31	10.25	10.26	10.16	-0.68%	10,518
Apr 14, 2026	10.25	10.34	10.23	10.33	10.23	0.54%	26,540
Apr 13, 2026	10.28	10.37	10.24	10.33	10.18	0.24%	34,499
Apr 10, 2026	10.25	10.30	10.21	10.30	10.15	0.88%	43,555
Apr 9, 2026	10.11	10.25	10.07	10.21	10.06	0.59%	38,517
Apr 8, 2026	10.04	10.21	10.04	10.15	10.00	1.81%	53,344
Apr 7, 2026	9.90	10.01	9.82	9.97	9.83	0.71%	64,070
Apr 6, 2026	10.00	10.00	9.90	9.90	9.76	-1.28%	43,933
Apr 2, 2026	10.15	10.15	9.99	10.03	9.88	-1.10%	31,809
Apr 1, 2026	10.06	10.15	10.00	10.14	9.99	0.75%	15,291
Mar 31, 2026	9.88	10.15	9.87	10.07	9.92	2.08%	26,131
Mar 30, 2026	9.88	9.95	9.86	9.86	9.72	-	11,086
Mar 27, 2026	9.99	10.04	9.86	9.86	9.72	-1.00%	29,542
Mar 26, 2026	10.13	10.13	9.96	9.96	9.82	-1.68%	18,427
Mar 25, 2026	10.15	10.23	10.11	10.13	9.98	0.50%	28,520
Mar 24, 2026	10.31	10.31	10.08	10.08	9.93	-2.23%	16,988
Mar 23, 2026	10.42	10.51	10.31	10.31	10.16	-0.48%	17,954
Mar 20, 2026	10.43	10.44	10.33	10.36	10.21	-0.67%	33,595
Mar 19, 2026	10.51	10.51	10.43	10.43	10.28	-0.57%	5,517
Mar 18, 2026	10.45	10.56	10.44	10.49	10.34	0.38%	22,230
Mar 17, 2026	10.48	10.48	10.45	10.45	10.30	-0.10%	3,623
Mar 16, 2026	10.45	10.54	10.43	10.46	10.31	0.10%	9,568
Mar 13, 2026	10.42	10.46	10.41	10.45	10.30	-0.24%	5,767
Mar 12, 2026	10.52	10.54	10.52	10.53	10.32	-0.14%	3,437
Mar 11, 2026	10.54	10.56	10.47	10.54	10.34	0.10%	4,369
Mar 10, 2026	10.45	10.56	10.45	10.53	10.33	0.14%	6,743
Mar 9, 2026	10.60	10.60	10.44	10.52	10.31	-0.71%	10,548
Mar 6, 2026	10.59	10.69	10.56	10.59	10.39	0.09%	7,122
Mar 5, 2026	10.58	10.62	10.57	10.58	10.38	-0.41%	10,291
Mar 4, 2026	10.71	10.71	10.62	10.62	10.42	-1.36%	4,994
Mar 3, 2026	10.70	10.77	10.63	10.77	10.56	0.65%	6,765
Mar 2, 2026	10.70	10.71	10.70	10.70	10.50	0.66%	5,239
Feb 27, 2026	10.61	10.70	10.59	10.63	10.43	0.15%	9,061
Feb 26, 2026	10.68	10.68	10.60	10.61	10.41	-0.15%	7,710
Feb 25, 2026	10.72	10.72	10.61	10.63	10.43	-0.84%	12,169
Feb 24, 2026	10.63	10.78	10.62	10.72	10.52	0.85%	17,850
Feb 23, 2026	10.70	10.70	10.57	10.63	10.43	-0.69%	14,841
Feb 20, 2026	10.71	10.75	10.63	10.70	10.50	0.42%	6,354
Feb 19, 2026	10.56	10.66	10.56	10.66	10.46	0.57%	4,616
Feb 18, 2026	10.54	10.60	10.50	10.60	10.40	0.95%	3,409
Feb 17, 2026	10.49	10.57	10.42	10.50	10.30	0.77%	26,903
Feb 13, 2026	10.49	10.49	10.42	10.42	10.22	-0.29%	2,677
Feb 12, 2026	10.41	10.50	10.41	10.50	10.25	0.77%	11,572
Feb 11, 2026	10.38	10.50	10.38	10.42	10.17	0.19%	22,678
Feb 10, 2026	10.41	10.43	10.37	10.40	10.15	-0.76%	38,585
Feb 9, 2026	10.48	10.50	10.37	10.48	10.23	1.06%	10,939
Feb 6, 2026	10.39	10.39	10.37	10.37	10.12	-0.58%	4,182
Feb 5, 2026	10.46	10.48	10.38	10.43	10.18	-0.48%	21,545
Feb 4, 2026	10.38	10.48	10.38	10.48	10.23	0.96%	18,969
Feb 3, 2026	10.30	10.40	10.27	10.38	10.13	0.43%	17,193