Chervon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.00	32.60	31.00	32.48	32.48	4.77%	524,400
Oct 15, 2026	32.20	32.20	30.74	31.00	31.00	-3.73%	994,606
Oct 14, 2026	31.14	32.50	30.94	32.20	32.20	2.09%	1,027,200
Oct 13, 2026	31.80	32.80	30.68	31.54	31.54	-0.76%	2,756,400
Oct 12, 2026	31.02	31.80	30.88	31.78	31.78	3.38%	1,672,200
Oct 9, 2026	31.64	32.00	29.64	30.74	30.74	-1.66%	2,471,562
Oct 8, 2026	31.98	32.40	30.56	31.26	31.26	-0.89%	4,729,739
Oct 7, 2026	30.50	31.74	30.02	31.54	31.54	5.41%	1,653,300
Oct 6, 2026	31.00	31.24	29.72	29.92	29.92	-3.05%	815,000
Oct 5, 2026	28.92	30.92	28.68	30.86	30.86	6.71%	2,751,100
Oct 2, 2026	27.52	28.92	27.12	28.92	28.92	5.09%	3,906,900
Sep 30, 2026	26.10	28.00	25.98	27.52	27.52	5.60%	2,597,202
Sep 29, 2026	26.26	27.00	25.60	26.06	26.06	-0.46%	1,125,300
Sep 28, 2026	25.04	26.80	24.90	26.18	26.18	4.64%	2,901,400
Sep 25, 2026	24.76	25.16	24.60	25.02	25.02	-0.71%	1,581,100
Sep 24, 2026	25.66	25.88	25.08	25.20	25.20	-1.79%	437,900
Sep 23, 2026	24.98	25.84	24.48	25.66	25.66	2.72%	1,044,100
Sep 22, 2026	25.32	25.34	24.34	24.98	24.98	-0.87%	1,445,900
Sep 21, 2026	24.96	25.56	24.00	25.20	25.20	0.96%	3,099,900
Sep 18, 2026	25.60	26.00	24.08	24.96	24.96	-2.42%	2,994,000
Sep 17, 2026	27.16	27.80	25.30	25.58	25.58	-5.33%	5,201,379
Sep 16, 2026	26.50	27.12	26.10	27.02	27.02	2.58%	6,832,021
Sep 15, 2026	25.30	27.38	25.28	26.34	26.34	4.61%	3,543,182
Sep 14, 2026	24.50	25.42	23.40	25.18	25.18	2.36%	3,977,894
Sep 11, 2026	23.00	25.30	21.20	24.60	24.60	23.00%	19,286,872
Sep 10, 2026	20.00	20.98	19.79	20.00	20.00	-	811,500
Sep 9, 2026	20.00	20.26	19.64	20.00	20.00	-1.38%	749,400
Sep 8, 2026	20.10	20.32	19.88	20.28	20.28	-0.10%	338,100
Sep 7, 2026	20.46	20.80	19.70	20.30	20.30	0.50%	578,132
Sep 4, 2026	20.28	20.46	19.91	20.20	20.20	0.90%	843,400
Sep 3, 2026	20.02	20.30	19.90	20.02	20.02	1.21%	265,700
Sep 2, 2026	19.69	19.88	19.50	19.78	19.78	-	743,700
Sep 1, 2026	19.75	19.97	19.54	19.78	19.78	0.30%	499,000
Aug 31, 2026	19.78	19.85	19.30	19.72	19.72	-1.25%	533,100
Aug 28, 2026	20.00	20.16	19.77	19.97	19.97	-0.02%	534,400
Aug 27, 2026	20.66	20.66	20.18	20.30	19.97	-1.93%	356,000
Aug 26, 2026	20.72	21.10	20.36	20.70	20.37	-0.10%	838,100
Aug 25, 2026	20.28	20.72	19.96	20.72	20.39	4.02%	728,600
Aug 24, 2026	20.26	20.26	19.73	19.92	19.60	-2.35%	1,218,400
Aug 21, 2026	19.61	20.68	19.61	20.40	20.07	2.00%	904,200
Aug 20, 2026	19.11	20.30	18.90	20.00	19.68	4.17%	1,458,952
Aug 19, 2026	20.44	20.46	18.93	19.20	18.89	-7.87%	3,427,248
Aug 18, 2026	21.22	22.50	20.50	20.84	20.51	-1.23%	1,862,181
Aug 17, 2026	20.56	21.44	20.56	21.10	20.76	2.53%	700,868
Aug 14, 2026	20.60	20.70	20.16	20.58	20.25	-0.10%	461,200
Aug 13, 2026	20.86	20.90	20.28	20.60	20.27	-0.29%	566,600
Aug 12, 2026	21.00	21.14	20.42	20.66	20.33	-1.15%	902,900
Aug 11, 2026	21.08	21.36	20.74	20.90	20.56	-0.85%	277,500
Aug 10, 2026	20.98	21.50	20.84	21.08	20.74	1.74%	740,700
Aug 7, 2026	20.36	20.96	20.14	20.72	20.39	0.88%	546,200