Chervon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	25.80	26.06	25.28	25.74	25.74	-1.83%	658,900
Feb 12, 2026	26.54	27.20	25.88	26.22	26.22	-1.06%	1,111,891
Feb 11, 2026	25.22	26.64	24.72	26.50	26.50	6.00%	2,161,500
Feb 10, 2026	24.40	25.18	24.40	25.00	25.00	1.05%	1,198,012
Feb 9, 2026	24.78	25.12	24.58	24.74	24.74	1.56%	843,400
Feb 6, 2026	23.70	24.58	23.26	24.36	24.36	1.42%	602,000
Feb 5, 2026	23.68	24.58	23.40	24.02	24.02	1.44%	1,344,318
Feb 4, 2026	23.60	24.38	23.30	23.68	23.68	0.34%	869,100
Feb 3, 2026	22.96	23.70	22.92	23.60	23.60	4.33%	356,100
Feb 2, 2026	24.44	24.58	22.54	22.62	22.62	-6.30%	1,614,200
Jan 30, 2026	24.64	25.00	23.86	24.14	24.14	-0.74%	951,300
Jan 29, 2026	24.30	24.62	23.98	24.32	24.32	0.16%	867,300
Jan 28, 2026	24.70	24.74	24.04	24.28	24.28	-1.70%	510,700
Jan 27, 2026	24.08	24.70	23.86	24.70	24.70	1.65%	1,518,500
Jan 26, 2026	24.70	24.96	24.02	24.30	24.30	-	1,592,700
Jan 23, 2026	24.64	25.38	24.28	24.30	24.30	-1.14%	558,300
Jan 22, 2026	25.38	25.60	24.24	24.58	24.58	-1.68%	1,013,400
Jan 21, 2026	24.76	25.16	24.40	25.00	25.00	0.16%	721,400
Jan 20, 2026	26.00	26.14	24.76	24.96	24.96	-4.00%	2,128,000
Jan 19, 2026	26.20	26.72	25.76	26.00	26.00	-2.40%	1,222,200
Jan 16, 2026	24.62	26.72	24.62	26.64	26.64	6.99%	3,002,811
Jan 15, 2026	24.70	25.54	24.48	24.90	24.90	0.89%	2,640,500
Jan 14, 2026	21.40	24.68	21.40	24.68	24.68	15.33%	7,847,300
Jan 13, 2026	21.82	22.14	21.28	21.40	21.40	-2.37%	3,706,369
Jan 12, 2026	21.46	21.98	21.12	21.92	21.92	2.14%	1,923,800
Jan 9, 2026	20.62	21.92	20.62	21.46	21.46	3.77%	3,227,100
Jan 8, 2026	20.48	20.84	20.20	20.68	20.68	0.98%	1,271,600
Jan 7, 2026	20.50	20.76	20.12	20.48	20.48	-0.19%	1,556,900
Jan 6, 2026	19.60	20.54	19.60	20.52	20.52	4.37%	1,561,300
Jan 5, 2026	19.54	19.86	19.14	19.66	19.66	0.61%	1,142,600
Jan 2, 2026	19.40	19.86	19.32	19.54	19.54	-0.41%	298,216
Dec 31, 2025	20.00	20.00	19.40	19.62	19.62	-1.26%	1,212,600
Dec 30, 2025	19.51	19.94	19.51	19.87	19.87	0.51%	1,451,100
Dec 29, 2025	20.18	20.46	19.63	19.77	19.77	-2.03%	2,040,100
Dec 24, 2025	20.94	20.98	20.08	20.18	20.18	-3.81%	2,047,074
Dec 23, 2025	21.34	21.42	20.78	20.98	20.98	-1.22%	496,700
Dec 22, 2025	20.90	21.36	20.80	21.24	21.24	0.28%	713,000
Dec 19, 2025	20.72	21.36	20.62	21.18	21.18	3.52%	971,500
Dec 18, 2025	21.00	21.06	20.20	20.46	20.46	-2.57%	1,464,100
Dec 17, 2025	21.00	21.28	20.90	21.00	21.00	-0.94%	762,600
Dec 16, 2025	21.52	21.90	20.98	21.20	21.20	-2.57%	855,000
Dec 15, 2025	22.40	22.40	21.32	21.76	21.76	-1.54%	1,356,600
Dec 12, 2025	20.60	22.18	20.58	22.10	22.10	7.59%	2,875,128
Dec 11, 2025	20.64	21.76	20.48	20.54	20.54	-0.58%	1,331,200
Dec 10, 2025	20.72	20.78	20.30	20.66	20.66	-0.48%	743,700
Dec 9, 2025	21.10	21.26	20.52	20.76	20.76	-1.98%	1,283,900
Dec 8, 2025	20.56	21.26	20.28	21.18	21.18	5.06%	3,305,574
Dec 5, 2025	19.63	20.74	19.46	20.16	20.16	2.70%	3,233,300
Dec 4, 2025	19.75	20.16	19.39	19.63	19.63	-0.81%	999,900
Dec 3, 2025	19.06	19.86	18.87	19.79	19.79	3.83%	2,025,800