Cavalier Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.32	0.34	0.30	0.34	0.34	-8.11%	239,401
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-	48,367
Feb 4, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	111,314
Feb 3, 2026	0.40	0.40	0.37	0.40	0.40	-1.25%	86,641
Feb 2, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	277,797
Jan 30, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	32,849
Jan 29, 2026	0.42	0.42	0.41	0.41	0.41	-	35,324
Jan 28, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	30,658
Jan 27, 2026	0.41	0.43	0.40	0.43	0.43	6.17%	279,716
Jan 23, 2026	0.41	0.42	0.39	0.41	0.41	-	112,569
Jan 22, 2026	0.40	0.41	0.40	0.41	0.41	5.19%	266,194
Jan 21, 2026	0.36	0.39	0.36	0.39	0.39	5.48%	56,673
Jan 20, 2026	0.37	0.38	0.34	0.37	0.37	1.39%	252,974
Jan 19, 2026	0.37	0.37	0.35	0.36	0.36	-5.26%	36,851
Jan 16, 2026	0.36	0.38	0.35	0.38	0.38	2.70%	67,691
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-	325
Jan 14, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	78,302
Jan 13, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	41,090
Jan 12, 2026	0.36	0.36	0.34	0.36	0.36	5.88%	106,910
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	20,446
Jan 8, 2026	0.35	0.35	0.34	0.34	0.34	-	10,443
Jan 7, 2026	0.34	0.36	0.34	0.34	0.34	-1.47%	95,996
Jan 6, 2026	0.34	0.35	0.34	0.34	0.34	6.25%	56,760
Jan 5, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	150,450
Jan 2, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	58,059
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	5,420
Dec 29, 2025	0.35	0.37	0.35	0.36	0.36	5.88%	50,631
Dec 24, 2025	0.38	0.38	0.34	0.34	0.34	-4.23%	79,404
Dec 23, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	287,169
Dec 22, 2025	0.36	0.38	0.36	0.37	0.37	-2.63%	72,614
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	1,584
Dec 18, 2025	0.36	0.38	0.35	0.38	0.38	4.11%	75,667
Dec 17, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	70,440
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	905
Dec 15, 2025	0.40	0.40	0.39	0.39	0.39	-	16,146
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	2,727
Dec 11, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	15,374
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	-	1
Dec 9, 2025	0.37	0.40	0.37	0.40	0.40	-	23,896
Dec 8, 2025	0.41	0.41	0.38	0.40	0.40	-5.95%	5,273
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	24,418
Dec 4, 2025	0.37	0.46	0.37	0.42	0.42	10.53%	315,472
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	6,755
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-	78,766
Dec 1, 2025	0.36	0.37	0.34	0.37	0.37	7.35%	41,500
Nov 27, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	6,022
Nov 26, 2025	0.36	0.36	0.33	0.36	0.36	-1.39%	115,928
Nov 25, 2025	0.32	0.36	0.32	0.36	0.36	12.50%	54,818
Nov 21, 2025	0.31	0.36	0.30	0.32	0.32	3.23%	65,904
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-	13,561