Chervon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	35.00	36.14	34.54	35.74	35.74	-2.35%	1,850,000
Nov 5, 2026	33.32	36.72	33.22	36.60	36.60	9.84%	4,214,850
Nov 4, 2026	31.30	33.58	30.98	33.32	33.32	8.82%	2,577,200
Nov 3, 2026	33.58	33.58	29.90	30.62	30.62	-8.81%	2,980,332
Nov 2, 2026	32.98	33.98	32.98	33.58	33.58	2.38%	776,100
Oct 30, 2026	33.02	34.10	32.56	32.80	32.80	-1.38%	2,398,000
Oct 29, 2026	35.38	35.38	32.68	33.26	33.26	-5.57%	2,480,500
Oct 28, 2026	35.02	35.60	34.32	35.22	35.22	0.57%	989,606
Oct 27, 2026	35.80	36.18	34.70	35.02	35.02	-2.29%	731,128
Oct 26, 2026	35.98	36.26	34.54	35.84	35.84	0.84%	1,286,300
Oct 23, 2026	33.24	35.82	33.14	35.54	35.54	6.60%	1,565,600
Oct 22, 2026	35.80	35.84	32.96	33.34	33.34	-4.74%	2,236,390
Oct 21, 2026	34.96	36.00	34.40	35.00	35.00	0.29%	2,301,164
Oct 20, 2026	32.66	35.54	32.16	34.90	34.90	6.86%	3,243,430
Oct 16, 2026	31.00	32.92	31.00	32.66	32.66	5.35%	1,171,100
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