Chervon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.61	20.68	19.61	20.40	20.40	2.00%	904,200
Aug 20, 2026	19.11	20.30	18.90	20.00	20.00	4.17%	1,458,952
Aug 19, 2026	20.44	20.46	18.93	19.20	19.20	-7.87%	3,427,248
Aug 18, 2026	21.22	22.50	20.50	20.84	20.84	-1.23%	1,862,181
Aug 17, 2026	20.56	21.44	20.56	21.10	21.10	2.53%	700,868
Aug 14, 2026	20.60	20.70	20.16	20.58	20.58	-0.10%	461,200
Aug 13, 2026	20.86	20.90	20.28	20.60	20.60	-0.29%	566,600
Aug 12, 2026	21.00	21.14	20.42	20.66	20.66	-1.15%	902,900
Aug 11, 2026	21.08	21.36	20.74	20.90	20.90	-0.85%	277,500
Aug 10, 2026	20.98	21.50	20.84	21.08	21.08	1.74%	740,700
Aug 7, 2026	20.36	20.96	20.14	20.72	20.72	0.88%	546,200
Aug 6, 2026	20.80	20.86	20.30	20.54	20.54	-0.10%	398,400
Aug 5, 2026	19.66	20.60	19.31	20.56	20.56	5.76%	731,800
Aug 4, 2026	19.00	19.50	18.89	19.44	19.44	1.89%	441,900
Aug 3, 2026	19.09	19.37	18.68	19.08	19.08	-0.05%	414,711
Jul 31, 2026	19.49	19.49	18.60	19.09	19.09	1.27%	502,100
Jul 30, 2026	19.43	19.49	18.81	18.85	18.85	-2.18%	427,600
Jul 29, 2026	18.61	19.37	18.35	19.27	19.27	3.27%	419,400
Jul 28, 2026	19.31	19.47	18.58	18.66	18.66	-2.96%	292,100
Jul 27, 2026	19.05	19.49	18.99	19.23	19.23	0.89%	623,700
Jul 24, 2026	19.19	19.19	18.81	19.06	19.06	-1.90%	302,500
Jul 23, 2026	18.22	19.70	18.22	19.43	19.43	5.03%	722,200
Jul 22, 2026	18.87	19.03	18.49	18.50	18.50	-2.27%	499,700
Jul 21, 2026	19.01	19.50	18.40	18.93	18.93	1.39%	494,700
Jul 20, 2026	19.07	19.12	18.31	18.67	18.67	-2.05%	759,941
Jul 17, 2026	19.54	21.90	18.76	19.06	19.06	0.79%	2,724,000
Jul 16, 2026	19.09	19.49	18.68	18.91	18.91	-0.94%	592,900
Jul 15, 2026	19.20	19.28	18.89	19.09	19.09	1.17%	454,800
Jul 14, 2026	19.30	19.30	18.02	18.87	18.87	0.43%	730,266
Jul 13, 2026	19.28	19.78	18.65	18.79	18.79	-2.29%	708,500
Jul 10, 2026	19.22	20.38	18.81	19.23	19.23	0.05%	856,800
Jul 9, 2026	19.25	19.83	18.48	19.22	19.22	-0.16%	1,005,900
Jul 8, 2026	20.26	20.26	19.09	19.25	19.25	-1.74%	1,319,600
Jul 7, 2026	19.94	20.80	19.42	19.59	19.59	-2.73%	4,101,600
Jul 6, 2026	19.41	21.34	19.41	20.14	20.14	-1.47%	2,850,500
Jul 3, 2026	18.70	20.68	18.70	20.44	20.44	6.96%	3,073,800
Jul 2, 2026	17.09	20.22	17.09	19.11	19.11	15.12%	5,816,200
Jun 30, 2026	16.65	16.85	16.38	16.60	16.60	-0.12%	846,059
Jun 29, 2026	16.79	16.90	16.30	16.62	16.62	-0.42%	700,300
Jun 26, 2026	16.04	16.69	15.55	16.69	16.69	3.15%	1,696,200
Jun 25, 2026	15.63	16.49	15.62	16.18	16.18	3.52%	1,191,500
Jun 24, 2026	16.20	16.20	15.52	15.63	15.63	-2.31%	678,200
Jun 23, 2026	17.20	17.20	15.71	16.00	16.00	-3.50%	851,000
Jun 22, 2026	17.13	17.29	16.08	16.58	16.58	-3.21%	1,302,300
Jun 18, 2026	17.51	17.52	16.72	17.13	17.13	-3.44%	1,747,900
Jun 17, 2026	17.90	17.95	17.28	17.74	17.74	2.72%	1,063,300
Jun 16, 2026	17.00	17.89	17.00	17.27	17.27	-0.69%	1,171,300
Jun 15, 2026	17.00	17.47	16.34	17.39	17.39	3.51%	1,058,400
Jun 12, 2026	15.46	17.42	15.41	16.80	16.80	12.15%	3,574,956
Jun 11, 2026	15.36	15.36	14.79	14.98	14.98	-2.47%	1,375,300