Cavalier Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.26	0.28	0.26	0.28	-	3.70%	52,230
Mar 23, 2026	0.31	0.31	0.27	0.27	0.27	-15.62%	89,090
Mar 20, 2026	0.33	0.33	0.30	0.32	0.32	-8.57%	292,736
Mar 19, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	74,125
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	-	1,446
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	180,876
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	15,000
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	56,588
Mar 11, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	58,416
Mar 10, 2026	0.35	0.38	0.35	0.38	0.38	15.15%	60,000
Mar 9, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	214,111
Mar 6, 2026	0.37	0.37	0.36	0.36	0.36	-	45,275
Mar 5, 2026	0.37	0.37	0.36	0.36	0.36	2.86%	37,404
Mar 4, 2026	0.36	0.38	0.34	0.35	0.35	-	101,522
Mar 3, 2026	0.36	0.37	0.35	0.35	0.35	-	50,624
Mar 2, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	12,197
Feb 27, 2026	0.37	0.38	0.37	0.37	0.37	-3.95%	59,222
Feb 26, 2026	0.37	0.39	0.37	0.38	0.38	-2.56%	15,296
Feb 25, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	40,896
Feb 24, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	87,396
Feb 23, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	88,034
Feb 20, 2026	0.40	0.43	0.40	0.41	0.41	2.53%	145,048
Feb 19, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	33,449
Feb 18, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	38,784
Feb 17, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	9,411
Feb 16, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	53,382
Feb 13, 2026	0.39	0.40	0.37	0.40	0.40	-	184,266
Feb 12, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	60,421
Feb 11, 2026	0.39	0.41	0.38	0.41	0.41	3.85%	153,364
Feb 10, 2026	0.37	0.41	0.35	0.39	0.39	5.41%	256,750
Feb 9, 2026	0.36	0.37	0.34	0.37	0.37	8.82%	129,083
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