Cavalier Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	20,973
May 1, 2026	0.32	0.34	0.31	0.34	0.34	-9.93%	281,762
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	0.67%	639
Apr 29, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	37,525
Apr 28, 2026	0.35	0.39	0.35	0.39	0.39	14.71%	271,605
Apr 27, 2026	0.34	0.35	0.34	0.34	0.34	-	29,884
Apr 24, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	36,140
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	2,809
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	134
Apr 17, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	76,535
Apr 16, 2026	0.34	0.34	0.32	0.33	0.33	-2.22%	23,992
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	0.75%	33,660
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	10,448
Apr 13, 2026	0.34	0.35	0.34	0.35	0.35	-2.82%	7,335
Apr 9, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	20,189
Apr 8, 2026	0.36	0.37	0.35	0.37	0.37	5.80%	8,539
Apr 7, 2026	0.37	0.37	0.35	0.35	0.35	-5.48%	9,400
Apr 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	50,670
Apr 1, 2026	0.36	0.38	0.36	0.38	0.38	8.57%	83,780
Mar 31, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	79,526
Mar 30, 2026	0.32	0.34	0.32	0.34	0.34	15.25%	184,873
Mar 27, 2026	0.32	0.32	0.30	0.30	0.30	-3.28%	27,945
Mar 26, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	44,635
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	15,000
Mar 24, 2026	0.26	0.30	0.26	0.29	0.29	7.41%	64,730
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