Chervon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.53	2.64	2.53	2.64	2.64	4.18%	501
Jan 29, 2026	2.54	2.54	2.54	2.54	2.54	0.08%	-
Jan 28, 2026	2.54	2.54	2.54	2.54	2.54	-5.93%	-
Jan 27, 2026	2.59	2.70	2.59	2.70	2.70	3.14%	61
Jan 26, 2026	2.61	2.61	2.61	2.61	2.61	0.46%	-
Jan 23, 2026	2.60	2.60	2.60	2.60	2.60	-4.97%	-
Jan 22, 2026	2.63	2.74	2.63	2.74	2.74	2.47%	10,050
Jan 21, 2026	2.67	2.67	2.67	2.67	2.67	-0.22%	-
Jan 20, 2026	2.68	2.68	2.68	2.68	2.68	-4.77%	-
Jan 19, 2026	2.81	2.81	2.81	2.81	2.81	-2.09%	-
Jan 16, 2026	2.87	2.87	2.87	2.87	2.87	6.69%	-
Jan 15, 2026	2.69	2.69	2.69	2.69	2.69	1.05%	-
Jan 14, 2026	2.66	2.66	2.66	2.66	2.66	11.00%	-
Jan 13, 2026	2.31	2.40	2.31	2.40	2.40	1.52%	4,976
Jan 12, 2026	2.36	2.36	2.36	2.36	2.36	-1.99%	-
Jan 9, 2026	2.32	2.41	2.32	2.41	2.41	8.26%	700
Jan 8, 2026	2.23	2.23	2.23	2.23	2.23	1.00%	-
Jan 7, 2026	2.21	2.21	2.21	2.21	2.21	0.18%	-
Jan 6, 2026	2.20	2.20	2.20	2.20	2.20	3.97%	-
Jan 5, 2026	2.12	2.12	2.12	2.12	2.12	0.86%	-
Jan 2, 2026	2.10	2.10	2.10	2.10	2.10	-0.76%	-
Dec 30, 2025	2.12	2.12	2.12	2.12	2.12	-1.12%	-
Dec 29, 2025	2.14	2.14	2.14	2.14	2.14	-5.14%	-
Dec 23, 2025	2.26	2.26	2.26	2.26	2.26	-1.91%	-
Dec 22, 2025	2.30	2.30	2.30	2.30	2.30	-0.26%	-
Dec 19, 2025	2.31	2.31	2.31	2.31	2.31	4.25%	-
Dec 18, 2025	2.21	2.21	2.21	2.21	2.21	-3.74%	-
Dec 17, 2025	2.30	2.30	2.30	2.30	2.30	0.09%	-
Dec 16, 2025	2.30	2.30	2.30	2.30	2.30	-1.54%	-
Dec 15, 2025	2.33	2.33	2.33	2.33	2.33	-1.44%	-
Dec 12, 2025	2.37	2.37	2.37	2.37	2.37	6.58%	-
Dec 11, 2025	2.22	2.22	2.22	2.22	2.22	-0.63%	-
Dec 10, 2025	2.23	2.23	2.23	2.23	2.23	-	-
Dec 9, 2025	2.23	2.23	2.23	2.23	2.23	-2.36%	-
Dec 8, 2025	2.29	2.29	2.29	2.29	2.29	3.81%	-
Dec 5, 2025	2.20	2.20	2.20	2.20	2.20	3.67%	-
Dec 4, 2025	2.13	2.13	2.13	2.13	2.13	-4.41%	-
Dec 3, 2025	2.11	2.22	2.11	2.22	2.22	7.96%	450
Dec 2, 2025	2.06	2.06	2.06	2.06	2.06	1.08%	-
Dec 1, 2025	2.04	2.04	2.04	2.04	2.04	-0.88%	-
Nov 28, 2025	2.06	2.06	2.06	2.06	2.06	-1.06%	-
Nov 27, 2025	2.08	2.08	2.08	2.08	2.08	-1.61%	-
Nov 26, 2025	2.11	2.11	2.11	2.11	2.11	1.73%	-
Nov 25, 2025	2.08	2.08	2.08	2.08	2.08	1.27%	-
Nov 24, 2025	2.05	2.05	2.05	2.05	2.05	2.71%	-
Nov 21, 2025	2.00	2.00	2.00	2.00	2.00	-3.11%	-
Nov 20, 2025	2.06	2.06	2.06	2.06	2.06	-0.19%	-
Nov 19, 2025	2.06	2.06	2.06	2.06	2.06	1.38%	-
Nov 18, 2025	2.04	2.04	2.04	2.04	2.04	-4.32%	-
Nov 17, 2025	2.13	2.13	2.13	2.13	2.13	-0.47%	-