Cavalier Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.26	0.26	0.24	0.24	-	-9.62%	78,181
May 26, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	51,045
May 25, 2026	0.28	0.28	0.28	0.28	0.28	-	5,604
May 22, 2026	0.26	0.28	0.26	0.28	0.28	7.84%	195,476
May 21, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	118,227
May 20, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	93,469
May 19, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	59,118
May 18, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	72,910
May 15, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	2,500
May 14, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	66,262
May 13, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	71,037
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	26,399
May 11, 2026	0.30	0.30	0.30	0.30	0.30	-	18,450
May 8, 2026	0.30	0.30	0.30	0.30	0.30	0.84%	4,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-0.83%	27,732
May 6, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	150,790
May 5, 2026	0.32	0.32	0.29	0.30	0.30	-7.81%	148,745
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